仁寶 (2324)-玉山-雙和券商分點個股進出

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
1791人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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	0	35.75	3	35.33	35.10	-3	29,716	-0.01%
2024/05/02	2.5	35.10	6	35.04	35.05	-3.5	30,087	-0.01%
2024/04/29	1	36.60	11	36.50	36.35	-10	30,559	-0.03%
2024/04/26	0	0.00	6	35.98	36.00	-6	31,554	-0.02%
2024/04/25	2.1	34.89	0	0.00	35.50	2.1	32,093	0.01%
2024/04/24	2	35.50	0	0.00	35.50	2	32,671	0.01%
2024/04/23	0.6	34.68	0	0.00	34.50	0.6	32,739	0.00%
2024/04/22	5.1	34.49	7	34.68	34.20	-1.9	32,862	-0.01%
2024/04/19	3.1	35.34	0	35.65	35.30	3.1	32,811	0.01%
2024/04/18	2	35.45	1	36.10	36.05	1	32,823	0.00%
2024/04/17	1	35.30	6	35.80	35.60	-5	33,090	-0.02%
2024/04/16	2.1	35.55	7	35.94	35.30	-4.9	33,636	-0.01%
2024/04/15	0	0.00	10	36.43	36.30	-10	34,543	-0.03%
2024/04/12	6	36.59	0	0.00	36.40	6	35,140	0.02%
2024/04/11	12	36.61	0	0.00	36.85	12	35,475	0.03%
2024/04/10	12	36.97	4	37.08	36.60	8	36,142	0.02%
2024/04/09	0	0.00	1	36.55	36.45	-1	36,798	0.00%
2024/04/08	15.1	35.94	7	36.01	35.95	8.1	37,651	0.02%
2024/04/03	5	36.68	2	36.80	36.55	3	38,743	0.01%
2024/04/02	14	37.00	5	36.69	36.85	9	40,335	0.02%
2024/04/01	4.1	36.28	2.1	36.52	36.55	2	42,947	0.00%
2024/03/29	62	35.77	9	36.02	36.20	53	45,500	0.12%
2024/03/28	3	38.17	1	38.30	38.30	2	46,371	0.00%
2024/03/27	2	38.25	2	38.25	38.10	0	47,113	0.00%
2024/03/26	26	38.13	3	37.85	37.90	23	49,405	0.05%
2024/03/25	16.1	38.61	5.6	38.71	38.55	10.5	53,777	0.02%
2024/03/22	7.1	38.85	12.1	38.84	38.65	-5	54,284	-0.01%
2024/03/21	6	38.54	9.1	38.41	38.40	-3.1	54,988	-0.01%
2024/03/20	14	38.05	30.8	38.14	37.90	-16.8	54,984	-0.03%
2024/03/19	2	37.20	9	37.32	37.20	-7	55,002	-0.01%
2024/03/18	4.1	36.82	1	37.00	36.90	3.1	55,410	0.01%
2024/03/15	6	36.77	3	36.98	37.00	3	55,491	0.01%
2024/03/14	4.1	36.62	15	36.65	36.65	-11	55,260	-0.02%
2024/03/13	3.1	37.25	16	37.18	36.70	-13	55,030	-0.02%
2024/03/12	65.1	36.27	56	36.69	37.20	9.1	54,872	0.02%
2024/03/11	3	36.63	19	36.91	36.90	-16	54,603	-0.03%
2024/03/08	19	36.93	12.1	36.93	36.65	6.9	54,474	0.01%
2024/03/07	26.2	36.60	18	36.74	36.55	8.2	54,118	0.02%
2024/03/06	10.4	37.64	4	37.71	37.55	6.4	53,599	0.01%
2024/03/05	32	37.87	14.9	37.84	37.80	17.1	53,461	0.03%
2024/03/04	70.1	38.81	69.3	39.46	38.00	0.8	52,965	0.00%
2024/03/01	4	36.59	31	36.63	36.70	-27	49,312	-0.05%
2024/02/29	73	35.80	56.2	36.48	36.50	16.8	49,162	0.03%
2024/02/27	12.7	36.88	55.7	36.91	36.50	-43.1	48,643	-0.09%
2024/02/26	38.1	35.90	12	36.03	36.00	26.1	47,815	0.05%
2024/02/23	2.2	36.52	3	36.78	36.20	-0.9	47,759	0.00%
2024/02/22	6	36.76	2	36.70	36.75	4	47,852	0.01%
2024/02/21	3	36.55	3.5	36.57	36.75	-0.5	47,736	0.00%
2024/02/20	2.1	36.68	3	36.77	36.80	-0.9	47,744	0.00%
2024/02/19	8	36.59	4	36.50	36.90	4	47,640	0.01%
2024/02/16	7.5	36.78	7.1	36.75	36.85	0.5	47,432	0.00%
2024/02/15	3.1	35.39	2	36.05	35.80	1.1	46,988	0.00%
2024/02/05	18	36.02	4	35.95	35.90	14	46,768	0.03%
2024/02/02	26.1	35.93	5	35.90	35.80	21.1	46,629	0.05%
2024/02/01	2	36.11	7	36.14	36.40	-5	46,487	-0.01%
2024/01/31	5	35.84	1	35.90	35.85	4	46,345	0.01%
2024/01/30	25	36.05	9	36.52	36.00	16	46,228	0.03%
2024/01/29	5	36.24	9	35.96	36.35	-4	46,094	-0.01%
2024/01/26	25.5	35.76	9.6	35.95	35.50	15.9	45,936	0.03%
2024/01/25	13.9	37.15	17	37.34	37.20	-3.1	45,153	-0.01%
2024/01/24	13.1	37.19	2	37.13	36.85	11.1	44,784	0.02%
2024/01/23	7.1	37.29	14.2	37.37	37.55	-7.1	44,688	-0.02%
2024/01/22	12.1	37.32	15.9	37.34	37.60	-3.8	44,242	-0.01%
2024/01/19	25	35.84	25.1	35.98	36.30	-0.1	43,240	0.00%
2024/01/18	11.2	34.91	4	35.04	34.80	7.2	42,754	0.02%
2024/01/17	20.2	34.86	3	34.87	34.55	17.2	42,118	0.04%
2024/01/16	8.3	35.09	4	35.34	35.00	4.3	41,998	0.01%
2024/01/15	1	35.55	2	35.98	35.55	-1	41,748	0.00%
2024/01/12	10.5	35.63	3.1	35.42	35.60	7.4	41,713	0.02%
2024/01/11	3	35.93	4	35.99	36.10	-1	41,571	0.00%
2024/01/10	17	36.11	10.1	36.57	35.85	6.9	41,583	0.02%
2024/01/09	22.4	37.67	4	37.34	36.95	18.4	41,042	0.04%
2024/01/08	7	37.79	2	38.10	37.75	5	40,032	0.01%
2024/01/05	19	37.25	3	37.70	36.95	16	39,758	0.04%
2024/01/04	11.2	37.44	84.2	37.26	37.30	-73	39,379	-0.19%
2024/01/03	27.6	38.52	8.4	38.46	38.10	19.2	38,862	0.05%
2024/01/02	14	39.03	69	39.27	39.55	-55	38,130	-0.14%
2023/12/29	36.4	40.06	33.1	39.63	39.85	3.2	37,329	0.01%
2023/12/28	92.7	39.42	54	39.44	38.95	38.7	36,084	0.11%
2023/12/27	89.6	40.12	78.5	40.21	40.20	11.1	34,511	0.03%
2023/12/26	68.6	38.56	77.6	38.75	39.05	-9.1	31,846	-0.03%
2023/12/25	45.6	37.17	93	37.03	37.10	-47.4	29,191	-0.16%
2023/12/22	15.3	36.21	30	36.16	36.10	-14.7	27,245	-0.05%
2023/12/21	41.6	37.14	46.1	37.06	36.70	-4.5	26,262	-0.02%
2023/12/20	47.4	36.68	194.8	36.97	37.40	-147.4	23,885	-0.62%	大賣/鉅額交易
2023/12/19	36	34.25	6	33.82	34.00	30	19,249	0.16%
2023/12/18	33	34.79	70.1	35.05	34.60	-37	18,792	-0.20%
2023/12/15	20	33.14	11.3	33.13	33.05	8.7	17,746	0.05%
2023/12/14	47	33.98	18	33.72	33.65	29	17,422	0.17%
2023/12/13	22	33.38	85.6	33.20	33.75	-63.6	16,926	-0.38%
2023/12/12	44	31.97	2	32.35	32.00	42	16,677	0.25%
2023/12/11	3	31.65	18.5	31.68	32.20	-15.5	16,723	-0.09%
2023/12/08	12	31.17	38	31.35	31.20	-26	16,423	-0.16%
2023/12/07	38	31.13	2	31.28	30.95	36	16,698	0.22%
2023/12/06	5	31.30	49.1	30.85	31.25	-44.1	16,978	-0.26%
2023/12/05	33	30.43	1	30.30	30.40	32	16,872	0.19%
2023/12/04	0	0.00	32	30.70	30.60	-32	17,041	-0.19%
2023/12/01	43	30.48	0	0.00	30.35	43	17,274	0.25%
2023/11/30	26	30.49	26	30.71	30.90	0	17,485	0.00%
2023/11/29	0	0.00	15	30.95	30.75	-15	17,308	-0.09%
2023/11/28	20	30.60	30	30.67	30.65	-10	17,447	-0.06%
2023/11/27	20	30.48	22	30.74	30.35	-2	18,073	-0.01%
2023/11/24	18	30.50	2	30.48	30.25	16	18,300	0.09%
2023/11/22	8	30.74	5	30.90	30.80	3	19,074	0.02%
2023/11/21	1	30.91	8	31.03	31.20	-7	19,818	-0.04%
2023/11/20	5	30.40	2	30.75	30.75	3	20,759	0.01%
2023/11/17	0	0.00	6	30.40	30.35	-6	21,344	-0.03%
2023/11/16	10.1	30.08	7	30.04	30.00	3.1	22,307	0.01%
2023/11/15	9	30.61	4	30.38	30.25	5	23,218	0.02%
2023/11/14	0	0.00	4	30.09	30.25	-4	24,883	-0.02%
2023/11/13	5	30.20	12	30.14	30.10	-7	27,522	-0.03%
2023/11/10	7	29.56	1	29.75	29.75	6	29,703	0.02%
2023/11/09	3	29.38	1	29.75	29.60	2	33,727	0.01%
2023/11/08	6	29.85	10	30.03	29.95	-4	35,377	-0.01%
2023/11/07	5.2	29.39	0	0.00	29.40	5.2	35,719	0.01%
2023/11/06	7.3	29.83	14	29.57	29.80	-6.7	36,046	-0.02%
2023/11/03	2	29.10	4	28.89	28.95	-2	36,127	-0.01%
2023/11/02	3	29.20	1	29.25	29.10	2	36,526	0.01%
2023/11/01	1	28.80	5	28.60	28.70	-4	36,874	-0.01%
2023/10/31	2	28.40	0	0.00	28.05	2	37,021	0.01%
2023/10/30	0	0.00	0.1	28.90	28.80	-0.1	37,252	0.00%
2023/10/27	20	29.41	21	29.39	29.05	-1	37,367	0.00%
2023/10/26	0	0.00	1	29.20	29.05	-1	37,935	0.00%
2023/10/25	8	29.21	10	29.35	29.05	-2	38,055	-0.01%
2023/10/24	18	29.48	3	28.88	29.45	15	38,267	0.04%
2023/10/23	4	28.51	2	28.45	28.45	2	38,367	0.01%
2023/10/20	1.2	28.74	0	0.00	28.80	1.2	39,091	0.00%
2023/10/19	0	0.00	2	29.23	29.25	-2	39,612	-0.01%
2023/10/18	7	28.69	15	28.74	28.95	-8	40,159	-0.02%
2023/10/17	4	29.55	0	0.00	29.35	4	40,677	0.01%
2023/10/16	2.4	29.68	49	29.51	29.50	-46.6	43,130	-0.11%
2023/10/13	5.3	30.05	6	30.14	30.20	-0.7	46,846	0.00%
2023/10/11	2	30.88	4	30.83	30.80	-2	48,798	0.00%
2023/10/06	1	30.60	1	30.55	30.50	0	50,264	0.00%
2023/10/05	5	30.70	2	30.60	30.85	3	50,285	0.01%
2023/10/04	1.4	30.36	3	30.48	30.50	-1.6	50,368	0.00%
2023/10/03	0	0.00	4.2	31.02	30.90	-4.2	50,569	-0.01%
2023/10/02	10	30.89	1.6	31.00	30.90	8.4	50,758	0.02%
2023/09/28	6	30.77	1	30.80	30.70	5	50,653	0.01%
2023/09/27	0.1	31.00	6	30.98	31.00	-5.9	50,576	-0.01%
2023/09/26	0	0.00	4	30.79	30.70	-4	50,905	-0.01%
2023/09/25	11	30.76	0.3	30.80	30.60	10.7	51,029	0.02%
2023/09/22	3	30.60	15	30.70	30.85	-12	51,327	-0.02%
2023/09/21	2	30.20	6.5	30.45	30.55	-4.5	51,904	-0.01%
2023/09/20	1.1	30.82	0.5	31.00	30.55	0.6	51,754	0.00%
2023/09/19	15	31.20	0	0.00	30.95	15	51,653	0.03%
2023/09/18	1	31.15	4	31.08	31.05	-3	51,861	-0.01%
2023/09/15	7	31.71	7.9	31.89	31.80	-0.9	52,131	0.00%
2023/09/14	3	31.90	4	31.85	31.85	-1	52,095	0.00%
2023/09/13	0.2	31.15	0	0.00	31.40	0.2	52,884	0.00%
2023/09/12	4	31.11	1	31.45	31.35	3	54,129	0.01%
2023/09/11	9.6	30.81	36	31.16	30.80	-26.4	54,301	-0.05%
2023/09/08	6	31.69	17	31.66	31.75	-11	54,225	-0.02%
2023/09/07	14.2	31.55	0	0.00	31.40	14.2	54,489	0.03%
2023/09/05	3.5	31.81	1	32.00	32.00	2.5	54,492	0.00%
2023/09/04	0.1	31.55	1	31.40	31.85	-0.9	54,597	0.00%
2023/09/01	6.5	31.79	12.2	31.96	31.80	-5.7	54,596	-0.01%
2023/08/31	34.6	31.95	15	31.96	31.90	19.6	54,525	0.04%
2023/08/30	35.1	32.88	23	33.13	32.90	12.1	54,063	0.02%
2023/08/29	14	33.11	10	33.41	33.35	4	54,588	0.01%
2023/08/28	9	32.72	16.5	32.90	33.00	-7.5	54,608	-0.01%
2023/08/25	20.6	33.15	49.3	33.03	33.15	-28.7	55,001	-0.05%
2023/08/24	44.2	34.16	50.4	34.04	33.95	-6.3	54,612	-0.01%
2023/08/23	21	34.41	25.5	34.42	34.40	-4.5	54,144	-0.01%
2023/08/22	82.6	35.11	44.2	35.26	34.75	38.4	54,201	0.07%
2023/08/21	21.2	34.95	16	35.10	34.65	5.2	53,634	0.01%
2023/08/18	176.6	35.46	68.4	35.48	34.75	108.2	53,128	0.20%	大買/鉅額交易
2023/08/17	216.5	36.97	145.4	37.05	37.00	71.1	51,737	0.14%	大買/大賣/
2023/08/16	107.5	34.72	74.4	35.33	35.95	33.1	49,308	0.07%	大買/
2023/08/15	110.7	35.32	120.6	35.51	35.80	-9.9	47,305	-0.02%	大買/大賣/
2023/08/14	43.5	32.82	58.2	32.80	32.75	-14.7	43,592	-0.03%
2023/08/11	5	30.84	29	30.73	30.75	-24	42,224	-0.06%
2023/08/10	28.3	30.04	3	29.95	30.00	25.3	42,016	0.06%
2023/08/09	1	31.20	1	31.45	31.55	0	41,821	0.00%
2023/08/08	0.1	31.35	45	31.32	31.40	-44.9	41,932	-0.11%
2023/08/07	0	0.00	40.5	30.39	30.95	-40.5	41,845	-0.10%
2023/08/04	3	29.82	12	29.82	30.05	-9	41,764	-0.02%
2023/08/02	23.5	29.55	7.1	29.59	29.45	16.4	41,937	0.04%
2023/08/01	3	30.25	17	30.12	30.30	-14	41,504	-0.03%
2023/07/31	9	31.03	14	30.47	30.45	-5	41,356	-0.01%
2023/07/28	3	30.85	3.4	30.93	31.30	-0.4	40,709	0.00%
2023/07/27	25	31.41	19	31.75	30.95	6	40,510	0.01%
2023/07/26	23	31.26	15	31.48	31.65	8	40,367	0.02%
2023/07/25	46.1	32.18	40	32.31	31.80	6.1	40,130	0.02%
2023/07/24	45	31.62	43.5	31.62	31.65	1.5	39,360	0.00%
2023/07/21	17.4	30.87	7.9	30.46	31.05	9.5	38,783	0.02%
2023/07/20	11.8	30.75	46.9	30.49	30.45	-35.1	38,203	-0.09%
2023/07/19	101.4	31.65	21.4	32.28	31.10	80	37,560	0.21%	大買/
2023/07/18	99.1	35.48	90.9	35.85	34.45	8.2	35,272	0.02%
2023/07/17	65.1	32.88	51.3	32.66	33.55	13.8	31,798	0.04%
2023/07/14	13.3	30.20	5	30.46	30.50	8.3	30,673	0.03%
2023/07/13	79.1	31.37	69	30.81	30.55	10.1	30,077	0.03%
2023/07/12	1	29.25	10	29.44	29.55	-9	28,557	-0.03%
2023/07/11	0	0.00	1	28.80	28.95	-1	28,473	0.00%
2023/07/10	11.5	28.63	2	28.50	28.70	9.5	28,477	0.03%
2023/07/07	4.5	28.97	4	29.24	29.20	0.5	28,339	0.00%
2023/07/06	6.6	29.82	4	29.83	29.80	2.6	28,080	0.01%
2023/07/05	2	30.40	5	30.26	30.05	-3	27,977	-0.01%
2023/07/04	10	30.13	11.4	30.07	30.25	-1.4	28,041	0.00%
2023/07/03	12.2	29.79	20.1	29.80	29.70	-7.9	27,839	-0.03%
2023/06/30	11	28.96	11	29.24	29.25	0	27,788	0.00%
2023/06/29	7	29.79	14	29.85	29.50	-7	27,774	-0.03%
2023/06/28	6	28.98	4	28.99	29.05	2	27,222	0.01%
2023/06/27	1	28.65	6	28.70	28.75	-5	27,184	-0.02%
2023/06/26	10.5	29.14	2	29.00	29.10	8.5	27,173	0.03%
2023/06/21	3	29.08	15	29.17	29.35	-12	27,009	-0.04%
2023/06/20	0.1	28.50	5	28.74	28.90	-4.9	26,804	-0.02%
2023/06/19	57	28.31	33	28.31	28.55	24	26,509	0.09%
2023/06/16	17	29.20	57	29.41	29.90	-40	25,537	-0.16%
2023/06/15	8.2	28.59	0	0.00	28.70	8.2	24,314	0.03%
2023/06/14	15	28.72	0.1	28.78	28.55	14.9	24,163	0.06%
2023/06/13	1	28.90	15.1	28.93	29.00	-14.1	24,213	-0.06%
2023/06/12	6.2	28.58	0	28.45	28.50	6.2	23,926	0.03%
2023/06/09	0	0.00	23	28.61	28.85	-23	23,889	-0.10%
2023/06/08	13	28.16	5	28.45	28.20	8	23,909	0.03%
2023/06/07	2	28.05	16	28.24	28.45	-14	23,649	-0.06%
2023/06/06	31	28.05	26	28.18	28.00	5	23,409	0.02%
2023/06/05	18	28.38	10.3	28.52	28.25	7.7	23,204	0.03%
2023/06/02	10	28.46	78.8	28.24	28.40	-68.8	22,916	-0.30%
2023/06/01	13	26.99	7	27.16	27.30	6	22,195	0.03%
2023/05/31	1.1	27.59	0	0.00	27.85	1.1	21,705	0.01%
2023/05/30	6.1	27.57	13	27.51	27.55	-6.9	20,963	-0.03%
2023/05/29	89.1	28.33	12.7	28.36	28.15	76.5	20,625	0.37%
2023/05/26	21.2	27.45	23	27.45	27.55	-1.9	19,923	-0.01%
2023/05/25	12.1	26.88	27.4	27.31	27.35	-15.3	19,340	-0.08%
2023/05/24	1	26.30	25	26.68	27.00	-24	18,896	-0.13%
2023/05/23	0	0.00	1	26.50	26.45	-1	18,417	-0.01%
2023/05/22	0.3	26.73	7	26.81	26.70	-6.7	18,037	-0.04%
2023/05/19	1	26.10	8	26.33	26.40	-7	17,650	-0.04%
2023/05/18	6	26.50	5	26.60	26.45	1	17,539	0.01%
2023/05/17	2	26.03	23	26.25	26.35	-21	17,261	-0.12%
2023/05/16	0	0.00	578	25.90	26.00	-578	16,926	-3.41%	大賣/鉅額交易
2023/05/15	0	0.00	9	25.95	25.90	-9	16,867	-0.05%
2023/05/12	7	25.76	16	25.77	25.85	-9	16,744	-0.05%
2023/05/11	7	25.76	16	25.77	25.85	-9	16,429	-0.05%
2023/05/10	1	25.50	34	25.44	25.60	-33	16,053	-0.21%
2023/05/09	5.1	24.94	44	25.18	25.35	-38.9	15,868	-0.25%
2023/05/08	0	0.00	4	24.55	24.60	-4	15,673	-0.03%
2023/05/05	0	0.00	1	24.10	24.15	-1	15,584	-0.01%
2023/05/03	1	24.25	0	0.00	24.40	1	15,683	0.01%
2023/05/02	0	0.00	6	24.13	24.30	-6	15,828	-0.04%
2023/04/27	3	23.68	1	23.85	23.75	2	15,757	0.01%
2023/04/26	1	23.60	0	0.00	23.75	1	15,773	0.01%
2023/04/25	6.1	23.66	1	24.00	23.70	5.1	15,642	0.03%
2023/04/24	7	23.99	0	0.00	23.95	7	15,494	0.05%
2023/04/21	2	24.45	0	0.00	24.40	2	15,237	0.01%
2023/04/20	29.2	24.24	0	0.00	24.15	29.2	14,956	0.20%
2023/04/19	17	25.65	59	25.61	25.65	-42	14,496	-0.29%
2023/04/18	20	25.15	0	0.00	25.15	20	13,798	0.14%
2023/04/17	10	25.13	0	0.00	25.15	10	13,663	0.07%
2023/04/14	34	25.25	1	25.25	25.25	33	13,369	0.25%
2023/04/13	1.2	25.56	5	25.70	25.55	-3.8	13,242	-0.03%
2023/04/12	0	0.00	10.5	25.70	25.75	-10.5	13,085	-0.08%
2023/04/11	3	25.70	11	25.65	25.75	-8	12,964	-0.06%
2023/04/10	0	0.00	12.2	25.70	25.65	-12.2	12,817	-0.10%
2023/04/07	3	25.45	5	25.55	25.65	-2	12,730	-0.02%
2023/04/06	0	0.00	6	25.25	25.45	-6	12,503	-0.05%
2023/03/31	0	0.00	2	25.40	25.25	-2	12,322	-0.02%
2023/03/30	0	0.00	5	25.08	25.25	-5	12,469	-0.04%
2023/03/29	0	0.00	5	24.72	24.80	-5	12,536	-0.04%
2023/03/28	0	0.00	13	24.69	24.70	-13	12,867	-0.10%
2023/03/27	15	24.80	4	24.83	24.75	11	13,389	0.08%
2023/03/24	12	24.75	0	0.00	24.70	12	13,798	0.09%
2023/03/23	0	0.00	48	24.87	24.85	-48	13,642	-0.35%
2023/03/22	0	0.00	183	24.65	24.70	-183	13,471	-1.36%	大賣/鉅額交易
2023/03/21	0	0.00	1	24.30	24.30	-1	13,442	-0.01%
2023/03/20	5.1	24.01	0	0.00	24.00	5.1	13,388	0.04%
2023/03/17	0	0.00	1	24.15	24.20	-1	13,338	-0.01%
2023/03/16	1	24.10	4	23.90	24.20	-3	13,026	-0.02%
2023/03/15	6	24.33	0	0.00	24.25	6	12,778	0.05%
2023/03/14	0.1	24.30	6	24.35	24.35	-5.9	12,691	-0.05%
2023/03/13	0	0.00	12.2	24.70	24.65	-12.2	12,629	-0.10%
2023/03/10	2	24.63	4.5	24.68	24.65	-2.5	12,437	-0.02%
2023/03/09	0	0.00	3	24.80	24.75	-3	12,385	-0.02%
2023/03/08	0	0.00	21	24.70	24.80	-21	12,562	-0.17%
2023/03/06	0	0.00	6.2	24.77	24.85	-6.2	12,786	-0.05%
2023/03/03	0	0.00	44	24.33	24.40	-44	12,706	-0.35%
2023/03/01	0	0.00	0.1	24.25	24.25	-0.1	12,786	0.00%
2023/02/24	30	24.20	0	0.00	24.15	30	12,860	0.23%
2023/02/23	31	23.91	6.3	24.01	24.15	24.7	12,846	0.19%
2023/02/22	0.2	23.55	12.3	23.64	23.70	-12.1	12,771	-0.09%
2023/02/21	0	0.00	3	23.60	23.65	-3	12,798	-0.02%
2023/02/20	0.2	23.70	3	23.58	23.60	-2.8	12,920	-0.02%
2023/02/16	5	23.50	1	23.60	23.50	4	13,193	0.03%
2023/02/15	1	23.45	0	0.00	23.50	1	13,040	0.01%
2023/02/14	0	0.00	1	23.70	23.50	-1	12,968	-0.01%
2023/02/13	0	0.00	1.2	23.74	23.70	-1.2	12,924	-0.01%
2023/02/10	1	23.45	1	23.50	23.45	0	12,848	0.00%
2023/02/09	1	23.60	0	0.00	23.55	1	12,789	0.01%
2023/02/08	2	23.55	0	0.00	23.50	2	12,855	0.02%
2023/02/07	4.3	23.54	32	23.48	23.60	-27.7	12,873	-0.22%
2023/02/06	6	23.36	65	23.46	23.40	-59	12,765	-0.46%
2023/02/03	0	23.10	0	0.00	22.95	0	12,554	0.00%
2023/02/02	1	23.05	0	0.00	23.05	1	12,592	0.01%
2023/01/31	3	22.92	0	0.00	22.60	3	12,547	0.02%
2023/01/30	1.2	22.88	0	0.00	23.20	1.2	12,313	0.01%
2023/01/17	7	22.79	0	0.00	22.85	7	12,125	0.06%
2023/01/16	0	0.00	1	22.70	22.75	-1	12,192	-0.01%
2023/01/12	0.1	22.80	0	0.00	22.70	0.1	12,602	0.00%
2023/01/10	3	23.25	0	0.00	23.25	3	12,964	0.02%
2023/01/09	0	0.00	3	23.23	23.30	-3	13,108	-0.02%
2023/01/04	0	0.00	2	23.20	23.05	-2	13,407	-0.01%
2023/01/03	0	0.00	2	23.00	23.20	-2	13,536	-0.01%
2022/12/30	0	0.00	205	23.15	23.05	-205	13,484	-1.52%	大賣/鉅額交易
2022/12/29	0	0.00	1	22.95	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	3	22.90	22.95	-3	13,509	-0.02%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	23	22.94	22.95	-23	13,967	-0.16%
2022/12/22	0	0.00	29	22.85	22.85	-29	14,309	-0.20%
2022/12/21	5	22.50	5	22.80	22.85	0	14,272	0.00%
2022/12/20	0.2	22.70	0	0.00	22.70	0.2	14,104	0.00%
2022/12/19	0	0.00	11.2	22.73	22.85	-11.2	13,870	-0.08%
2022/12/16	1.3	22.37	3	22.07	22.85	-1.8	13,275	-0.01%
2022/12/15	0.1	21.95	0	0.00	21.90	0.1	13,197	0.00%
2022/12/14	0	0.00	14	21.85	22.00	-14	13,622	-0.10%
2022/12/13	10.2	21.70	0	0.00	21.70	10.2	13,995	0.07%
2022/12/12	0	0.00	4	21.85	21.95	-4	14,126	-0.03%
2022/12/09	0	0.00	6.3	21.88	21.95	-6.3	14,698	-0.04%
2022/12/05	0	0.00	14	21.80	21.85	-14	14,939	-0.09%
2022/12/02	12	21.55	0	0.00	21.55	12	14,949	0.08%
2022/12/01	1	21.65	0	0.00	21.55	1	14,917	0.01%
2022/11/30	4	21.55	0	0.00	21.65	4	14,812	0.03%
2022/11/29	6.2	21.48	0	0.00	21.50	6.2	14,615	0.04%
2022/11/25	3	21.43	1	21.55	21.60	2	14,694	0.01%
2022/11/24	0	0.00	1	21.25	21.85	-1	14,705	-0.01%
2022/11/22	4	20.80	0	0.00	20.90	4	14,772	0.03%
2022/11/21	3	21.10	2	21.10	21.10	1	14,560	0.01%
2022/11/17	2	21.45	0	0.00	21.60	2	14,440	0.01%
2022/11/16	4	21.90	0	0.00	21.70	4	14,421	0.03%
2022/11/15	2	21.90	0	0.00	21.95	2	14,465	0.01%
2022/11/14	0	0.00	5	21.90	22.00	-5	14,450	-0.03%
2022/11/11	1	21.95	0.2	22.00	22.05	0.8	14,255	0.01%
2022/11/09	5	21.75	1	21.75	21.80	4	14,301	0.03%
2022/11/08	1	21.40	0	0.00	21.45	1	14,680	0.01%
2022/11/07	0	0.00	1	21.35	21.45	-1	14,641	-0.01%
2022/11/03	2	20.93	0	0.00	20.90	2	14,689	0.01%
2022/11/02	5	21.00	0	0.00	21.15	5	14,700	0.03%
2022/10/31	0	0.00	0.1	21.10	21.10	-0.1	14,710	0.00%
2022/10/28	1	20.75	0.1	20.80	20.75	0.9	14,713	0.01%
2022/10/27	1	20.65	0	0.00	20.60	1	14,779	0.01%
2022/10/26	5	20.55	0	0.00	20.55	5	14,771	0.03%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/24	2.1	20.70	0	0.00	20.75	2.1	14,776	0.01%
2022/10/21	1	20.85	1	20.85	20.85	0	14,742	0.00%
2022/10/20	0	0.00	2	20.90	21.05	-2	14,553	-0.01%
2022/10/19	2	21.13	1	21.25	21.05	1	14,367	0.01%
2022/10/18	8	21.19	3	21.15	21.15	5	14,133	0.04%
2022/10/17	6	21.24	2	21.30	21.25	4	14,114	0.03%
2022/10/14	5	21.48	0	0.00	21.40	5	14,140	0.04%
2022/10/13	1	21.65	0	0.00	21.70	1	14,249	0.01%
2022/10/12	1	21.45	0	0.00	21.50	1	14,308	0.01%
2022/10/11	1.2	21.48	0	0.00	21.35	1.2	14,472	0.01%
2022/10/07	10.2	21.65	0	0.00	21.60	10.2	14,351	0.07%
2022/10/06	10	21.75	1	21.70	21.70	9	14,403	0.06%
2022/10/05	2	21.80	0	0.00	21.70	2	14,545	0.01%
2022/10/04	0	0.00	1	21.85	21.70	-1	14,551	-0.01%
2022/10/03	2	21.48	0	0.00	21.45	2	14,387	0.01%
2022/09/30	2	21.58	35	21.60	21.70	-33	14,324	-0.23%
2022/09/29	7	21.76	2	22.15	21.75	5	14,197	0.04%
2022/09/28	0.5	21.75	2	21.60	21.70	-1.5	14,069	-0.01%
2022/09/27	3	21.80	115	21.80	21.80	-112	13,909	-0.80%	大賣/鉅額交易
2022/09/26	3	21.93	0	0.00	21.90	3	13,779	0.02%
2022/09/23	1	22.20	4	22.15	22.10	-3	13,858	-0.02%
2022/09/22	6	22.10	0	0.00	22.05	6	14,166	0.04%
2022/09/21	8	22.38	0	0.00	22.25	8	13,819	0.06%
2022/09/20	6	22.45	7	22.67	22.70	-1	13,482	-0.01%
2022/09/19	22	22.49	3	22.55	22.60	19	13,130	0.14%
2022/09/16	5	22.42	0	0.00	22.50	5	12,936	0.04%
2022/09/15	0	0.00	1	22.75	22.80	-1	12,394	-0.01%
2022/09/14	0.2	22.75	0	0.00	22.55	0.2	12,235	0.00%
2022/09/13	5	23.05	3.2	23.05	23.15	1.8	12,225	0.01%
2022/09/12	2	23.03	0.1	23.05	23.00	1.9	12,357	0.02%
2022/09/08	0	0.00	7.4	22.83	23.00	-7.4	12,637	-0.06%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/05	0.2	22.60	0	0.00	22.55	0.2	12,499	0.00%
2022/09/02	5	22.49	0.2	22.55	22.40	4.8	12,609	0.04%
2022/09/01	2	22.55	2	22.80	22.65	0	12,518	0.00%
2022/08/31	2.1	22.66	1.2	22.72	22.75	0.9	12,353	0.01%
2022/08/29	12	22.61	0	0.00	22.65	12	12,292	0.10%
2022/08/25	3	23.15	1	23.10	23.15	2	12,192	0.02%
2022/08/24	20	22.90	20	23.00	22.95	0	12,345	0.00%
2022/08/23	2	22.95	12	23.03	22.90	-10	12,858	-0.08%
2022/08/22	4	23.13	2	23.15	23.15	2	12,917	0.02%
2022/08/18	1	22.60	0	0.00	22.75	1	12,949	0.01%
2022/08/16	0.2	22.60	2	22.40	22.50	-1.8	13,170	-0.01%
2022/08/15	3	22.48	0	0.00	22.45	3	13,258	0.02%
2022/08/12	41	22.97	0	0.00	23.05	41	12,964	0.32%
2022/08/11	1	23.10	35	23.20	23.25	-34	13,032	-0.26%
2022/08/10	2	22.95	0	0.00	23.00	2	13,266	0.02%
2022/08/08	6	22.95	0	0.00	23.10	6	13,627	0.04%
2022/08/05	1	23.00	0	0.00	22.95	1	13,998	0.01%
2022/08/02	1	22.80	5	22.95	22.95	-4	14,540	-0.03%
2022/08/01	1	23.00	2	23.03	23.10	-1	14,559	-0.01%
2022/07/29	50	22.80	0	0.00	22.80	50	14,703	0.34%
2022/07/28	0.2	23.00	0	0.00	23.05	0.2	14,760	0.00%
2022/07/27	1	22.65	2	22.65	22.95	-1	14,909	-0.01%
2022/07/26	2	22.65	4	22.65	22.60	-2	14,942	-0.01%
2022/07/25	0	0.00	2	22.80	22.80	-2	15,025	-0.01%
2022/07/21	13	22.05	16	22.26	22.40	-3	15,449	-0.02%
2022/07/20	8	22.08	0	0.00	22.10	8	15,553	0.05%
2022/07/19	23.2	21.73	25	21.92	21.95	-1.8	15,823	-0.01%
2022/07/18	59	21.71	13	21.93	21.90	46	16,960	0.27%
2022/07/15	6	21.85	0	0.00	21.85	6	17,240	0.03%
2022/07/14	1.3	22.17	0	0.00	22.00	1.3	17,639	0.01%
2022/07/13	1	22.20	1	22.35	22.25	0	17,912	0.00%
2022/07/12	2.5	21.63	2	21.60	21.85	0.5	18,063	0.00%
2022/07/06	5.1	21.82	0	0.00	21.40	5.1	18,669	0.03%
2022/07/05	54	22.20	0	0.00	22.15	54	18,745	0.29%
2022/07/04	2	22.30	2	22.40	22.30	0	18,905	0.00%
2022/07/01	2	22.45	0.7	22.40	22.40	1.3	19,240	0.01%
2022/06/30	1	22.50	0.3	22.55	22.75	0.7	19,139	0.00%
2022/06/29	0	0.00	1	22.60	22.55	-1	18,902	-0.01%
2022/06/27	0	0.00	7.1	22.90	22.80	-7.1	18,957	-0.04%
2022/06/24	0	0.00	4	22.79	22.75	-4	18,983	-0.02%
2022/06/23	0	0.00	0.2	22.70	22.85	-0.2	19,001	0.00%
2022/06/22	1	22.65	10	22.66	22.70	-9	18,963	-0.05%
2022/06/21	0	0.00	1	22.90	22.95	-1	18,967	-0.01%
2022/06/20	4	22.26	0	0.00	22.35	4	18,967	0.02%
2022/06/17	0.1	22.60	2	22.55	22.55	-1.9	18,913	-0.01%
2022/06/16	1	22.80	20	22.92	22.75	-19	18,705	-0.10%
2022/06/14	1	22.80	2	22.88	22.80	-1	19,329	-0.01%
2022/06/13	21	23.10	2	22.75	23.00	19	20,222	0.09%
2022/06/09	2	23.00	0	0.00	23.00	2	20,190	0.01%
2022/06/07	0.2	23.15	0	0.00	23.00	0.2	20,200	0.00%
2022/06/01	5	23.19	1	23.25	23.05	4	20,525	0.02%
2022/05/31	4	22.89	5	23.05	23.00	-1	20,364	0.00%
2022/05/30	3	22.90	2	22.95	22.95	1	19,828	0.01%
2022/05/27	1	22.75	1	22.75	22.80	0	19,772	0.00%
2022/05/26	0	0.00	6	22.70	22.50	-6	19,786	-0.03%
2022/05/25	1	22.60	4	22.63	22.60	-3	19,846	-0.02%
2022/05/24	7	22.26	8	22.36	22.20	-1	19,892	-0.01%
2022/05/23	10.2	22.29	0	0.00	22.20	10.2	19,825	0.05%
2022/05/20	9.3	22.63	1	22.60	22.60	8.3	19,757	0.04%
2022/05/19	5.8	22.85	13	22.97	22.90	-7.2	19,647	-0.04%
2022/05/18	2	22.85	5	23.07	23.05	-3	19,607	-0.02%
2022/05/17	2	22.95	10.1	23.00	22.90	-8.1	19,367	-0.04%
2022/05/16	4.1	22.60	20.1	22.76	23.00	-16	19,276	-0.08%
2022/05/13	12	22.48	8	22.64	22.90	4	19,087	0.02%
2022/05/12	5.1	22.80	4	22.86	23.00	1.1	18,806	0.01%
2022/05/11	2	22.85	22	22.82	23.00	-20	18,636	-0.11%
2022/05/10	20.5	22.75	11	22.85	23.05	9.5	18,654	0.05%
2022/05/09	3	22.65	6	22.76	22.65	-3	18,542	-0.02%
2022/05/06	16.2	22.54	1	22.65	22.60	15.2	18,525	0.08%
2022/05/05	23.3	22.83	0	0.00	22.55	23.3	18,546	0.13%
2022/05/04	0	0.00	4	22.64	22.65	-4	18,562	-0.02%
2022/05/03	6	22.10	1.5	22.25	22.10	4.5	18,536	0.02%
2022/04/29	3	22.22	1	22.20	22.25	2	18,661	0.01%
2022/04/28	12.5	21.85	0	0.00	22.00	12.5	18,851	0.07%
2022/04/27	25	22.01	2	22.05	22.10	23	18,641	0.12%
2022/04/26	4	22.35	6	22.40	22.60	-2	18,406	-0.01%
2022/04/25	20.4	22.26	4	22.31	22.20	16.4	18,360	0.09%
2022/04/22	237.2	22.90	4	22.96	22.80	233.2	17,961	1.30%	大買/鉅額交易
2022/04/21	16	25.38	32	25.40	25.40	-16	16,765	-0.10%
2022/04/20	13	25.20	0	0.00	25.20	13	16,338	0.08%
2022/04/19	30	25.30	0	0.00	25.20	30	16,006	0.19%
2022/04/18	7	25.31	0	0.00	25.40	7	15,785	0.04%
2022/04/15	4.5	25.27	0	0.00	25.45	4.5	15,557	0.03%
2022/04/14	24	25.51	1	25.45	25.40	23	15,513	0.15%
2022/04/13	15.1	25.45	0	0.00	25.70	15.1	15,426	0.10%
2022/04/12	3	25.33	1	25.35	25.35	2	15,428	0.01%
2022/04/11	21.3	25.67	15	25.59	25.65	6.3	15,208	0.04%
2022/04/08	2.3	26.07	0	0.00	26.15	2.3	14,879	0.02%
2022/04/07	12.6	26.34	0	0.00	26.05	12.6	14,650	0.09%
2022/04/06	3.1	26.62	1.1	26.88	26.90	2	14,276	0.01%
2022/04/01	1	26.70	6	26.80	26.90	-5	14,110	-0.04%
2022/03/31	3	26.82	0	0.00	26.80	3	14,020	0.02%
2022/03/30	1	26.95	4	26.94	26.90	-3	13,893	-0.02%
2022/03/29	1	26.85	0	0.00	26.95	1	14,007	0.01%
2022/03/28	1	26.80	2	27.15	27.20	-1	14,061	-0.01%
2022/03/25	6	26.90	4	26.98	27.00	2	14,183	0.01%
2022/03/24	0	0.00	4	26.81	26.90	-4	14,299	-0.03%
2022/03/23	2	26.73	0	0.00	26.75	2	14,477	0.01%
2022/03/22	0	0.00	5	27.00	27.00	-5	14,460	-0.03%
2022/03/21	3.2	26.84	0.1	26.90	26.80	3.1	14,428	0.02%
2022/03/18	0	0.00	8	26.92	27.00	-8	14,336	-0.06%
2022/03/17	13	26.95	6	26.82	26.80	7	14,138	0.05%
2022/03/16	9.2	26.73	39	26.86	27.00	-29.8	14,342	-0.21%
2022/03/15	0	0.00	5.1	25.85	25.80	-5.1	13,601	-0.04%
2022/03/14	0	0.00	6	25.81	25.90	-6	13,626	-0.04%
2022/03/11	0	0.00	5	25.77	25.85	-5	13,620	-0.04%
2022/03/09	3	25.10	2	25.20	25.30	1	13,886	0.01%
2022/03/08	6	25.08	0	0.00	25.10	6	13,954	0.04%
2022/03/07	3.1	25.18	1	25.05	25.35	2.1	13,844	0.02%
2022/03/04	4.1	25.69	2	25.70	25.70	2.1	14,002	0.02%
2022/03/03	1	25.80	12	25.92	25.95	-11	14,031	-0.08%
2022/03/01	0	0.00	37	25.74	25.80	-37	13,999	-0.26%
2022/02/25	10.1	25.37	10	25.37	25.40	0.1	13,959	0.00%
2022/02/24	5	25.47	1	25.45	25.50	4	13,889	0.03%
2022/02/23	1	25.75	4	25.90	25.85	-3	13,790	-0.02%
2022/02/22	6	25.53	3	25.68	25.85	3	13,908	0.02%
2022/02/21	6	25.59	2	25.68	25.65	4	13,934	0.03%
2022/02/18	3	25.53	6	25.60	25.75	-3	14,037	-0.02%
2022/02/17	1	25.35	5	25.48	25.50	-4	14,139	-0.03%
2022/02/16	8	25.33	2	25.45	25.35	6	14,317	0.04%
2022/02/15	12.8	25.27	2.3	25.41	25.25	10.5	14,661	0.07%
2022/02/14	2.2	25.50	7.2	25.48	25.50	-5	14,562	-0.03%
2022/02/11	0.5	25.71	0.1	25.75	25.75	0.4	14,683	0.00%
2022/02/10	5.2	25.60	1	25.60	25.70	4.2	14,630	0.03%
2022/02/09	0	0.00	14	25.63	25.80	-14	14,471	-0.10%
2022/02/08	11.1	25.40	29	25.54	25.55	-17.9	14,365	-0.12%
2022/02/07	15.1	25.15	3	25.20	25.15	12.1	14,350	0.08%
2022/01/26	3	25.20	2	25.25	25.20	1	14,168	0.01%
2022/01/25	13	25.15	5	25.10	25.25	8	14,108	0.06%
2022/01/24	7	25.26	6	25.08	25.45	1	14,016	0.01%
2022/01/21	5	25.07	4	25.21	25.45	1	13,937	0.01%
2022/01/20	0	0.00	4	25.43	25.45	-4	13,623	-0.03%
2022/01/19	2	25.48	9.1	25.40	25.45	-7.1	13,645	-0.05%
2022/01/18	5	25.58	408.5	25.43	25.45	-403.5	13,570	-2.97%	大賣/鉅額交易
2022/01/17	1	25.00	9	25.19	25.30	-8	13,371	-0.06%
2022/01/14	5	25.00	6	25.09	25.15	-1	13,448	-0.01%
2022/01/13	0	0.00	7	24.97	25.00	-7	13,383	-0.05%
2022/01/12	6.3	24.82	17.6	24.85	24.90	-11.3	13,374	-0.08%
2022/01/11	3	24.93	3.9	24.91	25.00	-0.9	13,316	-0.01%
2022/01/10	0	0.00	13.2	24.70	24.85	-13.2	13,251	-0.10%
2022/01/07	4	24.65	12.1	24.71	24.75	-8.1	13,251	-0.06%
2022/01/06	1	24.60	7	24.52	24.65	-6	13,149	-0.05%
2022/01/05	5.1	24.47	30	24.49	24.55	-24.9	13,282	-0.19%
2022/01/04	2	24.30	15	24.35	24.35	-13	13,433	-0.10%
2022/01/03	3	24.20	0	0.00	24.30	3	13,452	0.02%
2021/12/30	18	24.15	4	24.15	24.20	14	13,610	0.10%
2021/12/29	15	24.19	0	0.00	24.25	15	13,801	0.11%
2021/12/28	3	24.10	15.8	24.14	24.20	-12.8	13,908	-0.09%
2021/12/27	0	0.00	55	24.10	24.15	-55	14,016	-0.39%
2021/12/24	0	24.00	2	23.98	24.05	-2	14,162	-0.01%
2021/12/23	2.3	23.84	0	0.00	23.80	2.3	14,345	0.02%
2021/12/22	22	23.85	0	0.00	24.00	22	14,331	0.15%
2021/12/21	34	23.90	3	23.95	23.85	31	14,301	0.22%
2021/12/20	1	24.00	4.2	24.00	23.90	-3.2	14,237	-0.02%
2021/12/17	7	24.03	20	24.15	24.00	-13	14,247	-0.09%
2021/12/16	1	24.05	0	0.00	24.00	1	14,259	0.01%
2021/12/15	6	23.82	0	0.00	23.75	6	14,593	0.04%
2021/12/14	13.5	23.92	0	0.00	23.85	13.5	14,837	0.09%
2021/12/13	18.7	24.20	9	24.14	24.05	9.7	14,932	0.06%
2021/12/10	44	24.35	58.1	24.44	24.30	-14.1	15,016	-0.09%
2021/12/09	8	23.87	7	23.80	24.00	1	14,564	0.01%
2021/12/08	0.1	23.70	10	23.75	23.60	-9.9	14,393	-0.07%
2021/12/06	1	23.70	1	23.80	23.85	0	14,248	0.00%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/12/01	2	23.30	0	0.00	23.45	2	14,217	0.01%
2021/11/30	2.1	23.28	0	0.00	23.15	2.1	14,157	0.01%
2021/11/29	1	23.35	14	23.24	23.35	-13	13,775	-0.09%
2021/11/26	109	23.40	5	23.45	23.40	104	13,747	0.76%	大買/鉅額交易
2021/11/25	2	23.60	14	23.65	23.60	-12	13,801	-0.09%
2021/11/24	0	0.00	1.2	23.54	23.75	-1.2	13,816	-0.01%
2021/11/23	10	23.42	0	0.00	23.55	10	13,803	0.07%
2021/11/22	14.2	23.48	0	0.00	23.55	14.2	13,715	0.10%
2021/11/19	122	23.51	0	0.00	23.55	122	13,665	0.89%	大買/鉅額交易
2021/11/18	12	23.63	8	23.55	23.60	4	13,652	0.03%
2021/11/17	2.4	23.64	0	0.00	23.75	2.4	13,573	0.02%
2021/11/16	1	23.65	7	23.64	23.70	-6	13,647	-0.04%
2021/11/15	39.1	23.71	10	23.70	23.70	29.1	13,673	0.21%
2021/11/12	247	23.85	6	23.85	23.90	241	13,587	1.77%	大買/鉅額交易
2021/11/11	9	23.97	7	24.10	24.10	2	13,693	0.01%
2021/11/10	27	24.04	0	0.00	24.15	27	13,861	0.19%
2021/11/09	2.4	24.31	0	0.00	24.35	2.4	13,777	0.02%
2021/11/08	1	24.20	2	24.30	24.40	-1	13,820	-0.01%
2021/11/05	2	24.30	1	24.35	24.35	1	13,925	0.01%
2021/11/04	1	24.30	15	24.33	24.30	-14	14,145	-0.10%
2021/11/02	2.1	24.30	0	0.00	24.20	2.1	14,152	0.01%
2021/11/01	21	24.24	0	0.00	24.20	21	14,143	0.15%
2021/10/29	1	24.50	6	24.45	24.45	-5	14,135	-0.04%
2021/10/27	5	24.60	9	24.67	24.80	-4	14,068	-0.03%
2021/10/26	6	24.50	22	24.52	24.60	-16	14,283	-0.11%
2021/10/25	0	0.00	11	24.45	24.45	-11	14,277	-0.08%
2021/10/22	0	0.00	29	24.23	24.30	-29	14,325	-0.20%
2021/10/21	3	24.05	6	24.10	24.00	-3	14,203	-0.02%
2021/10/20	14	24.03	10	24.05	23.90	4	14,157	0.03%
2021/10/19	0.2	24.00	3	24.03	23.90	-2.9	14,188	-0.02%
2021/10/18	15	24.03	1	24.10	24.05	14	14,411	0.10%
2021/10/15	2	24.03	2	24.05	24.05	0	14,547	0.00%
2021/10/14	0	0.00	1	24.30	24.15	-1	14,556	-0.01%
2021/10/13	0.4	24.15	22	24.24	24.10	-21.7	14,681	-0.15%
2021/10/12	2	24.23	1	24.15	24.10	1	14,657	0.01%
2021/10/08	2	24.15	3	24.17	24.15	-1	14,498	-0.01%
2021/10/07	1	24.20	28	24.11	24.15	-27	14,633	-0.18%
2021/10/06	9	23.61	2	23.68	23.90	7	14,678	0.05%
2021/10/05	5.1	23.46	0	0.00	23.40	5.1	14,554	0.04%
2021/10/04	2	23.50	0	0.00	23.60	2	14,670	0.01%
2021/10/01	5	23.38	3	23.43	23.60	2	14,639	0.01%
2021/09/30	5	23.59	0	0.00	23.60	5	14,627	0.03%
2021/09/29	7	23.55	25	23.64	23.85	-18	14,576	-0.12%
2021/09/28	10	24.00	5	23.92	24.00	5	14,479	0.03%
2021/09/27	2.4	24.25	9	24.22	24.30	-6.6	14,433	-0.05%
2021/09/24	10	24.15	13	24.03	24.15	-3	14,547	-0.02%
2021/09/23	10	24.00	8	24.11	24.00	2	14,687	0.01%
2021/09/22	15	23.80	55.2	23.35	24.05	-40.2	14,591	-0.28%
2021/09/17	8	23.66	2	23.55	23.50	6	14,235	0.04%
2021/09/16	1	23.40	16	23.52	23.60	-15	14,007	-0.11%
2021/09/15	2	23.40	10	23.21	23.40	-8	14,018	-0.06%
2021/09/14	0	0.00	11	23.06	23.10	-11	14,051	-0.08%
2021/09/13	7	22.95	53	23.00	22.90	-46	14,292	-0.32%
2021/09/08	3.5	22.83	17	22.77	22.80	-13.5	15,007	-0.09%
2021/09/07	0	0.00	40	22.81	23.00	-40	15,172	-0.26%
2021/09/06	0	0.00	7	22.73	22.65	-7	15,204	-0.05%
2021/09/03	1	22.80	23	22.81	22.80	-22	15,320	-0.14%
2021/09/02	54	22.60	30	22.75	22.55	24	15,551	0.15%
2021/09/01	24	22.85	0	0.00	22.85	24	15,757	0.15%
2021/08/31	0	0.00	3	22.73	22.90	-3	15,853	-0.02%
2021/08/30	4	22.55	3	22.62	22.70	1	15,925	0.01%
2021/08/27	16	22.51	52	22.50	22.60	-36	15,977	-0.23%
2021/08/26	4	22.33	12.1	22.44	22.45	-8.1	16,008	-0.05%
2021/08/25	6	22.52	0.3	22.50	22.55	5.7	16,117	0.04%
2021/08/24	81	22.50	9	22.51	22.55	72	16,090	0.45%
2021/08/23	444	22.50	10	22.45	22.35	434	16,045	2.70%	大買/鉅額交易
2021/08/20	39	22.38	31	22.48	22.35	8	16,081	0.05%
2021/08/19	0	0.00	4	22.28	22.30	-4	16,144	-0.02%
2021/08/18	1	22.05	26	22.11	22.30	-25	15,964	-0.16%
2021/08/17	5	22.05	65	22.09	22.30	-60	15,900	-0.38%
2021/08/16	16	21.69	0	0.00	21.70	16	15,513	0.10%
2021/08/13	7	21.56	3	21.57	21.65	4	16,457	0.02%
2021/08/12	10	21.58	0.3	21.70	21.55	9.7	16,734	0.06%
2021/08/11	18	21.73	5	21.75	21.80	13	16,849	0.08%
2021/08/10	18	21.76	2	21.75	21.85	16	17,030	0.09%
2021/08/09	53	21.35	2	21.33	21.40	51	17,094	0.30%
2021/08/06	2	21.48	0	0.00	21.45	2	17,339	0.01%
2021/08/05	1.1	21.46	0	0.00	21.55	1.1	17,850	0.01%
2021/08/04	1	21.45	0	0.00	21.45	1	18,453	0.01%
2021/08/02	2	21.55	0	0.00	21.60	2	19,120	0.01%
2021/07/30	26.1	21.52	0	0.00	21.60	26.1	19,314	0.14%
2021/07/29	13.1	21.76	10	21.70	21.70	3.1	19,327	0.02%
2021/07/28	2.3	21.66	12.2	21.61	21.75	-9.9	19,507	-0.05%
2021/07/27	5	21.85	0	0.00	21.85	5	19,971	0.03%
2021/07/26	0.3	21.95	1	21.90	21.85	-0.7	20,249	0.00%
2021/07/23	6	21.88	5	21.90	21.90	1	20,511	0.00%
2021/07/22	4	21.86	0	0.00	22.00	4	20,972	0.02%
2021/07/21	9	21.99	1	22.05	22.00	8	21,041	0.04%
2021/07/20	3.2	21.97	4	22.00	22.05	-0.8	21,251	0.00%
2021/07/19	7	22.01	1	22.05	22.05	6	22,468	0.03%
2021/07/16	22.2	22.10	9	22.00	22.15	13.2	23,230	0.06%
2021/07/15	3	22.07	0	0.00	22.15	3	23,471	0.01%
2021/07/14	6	22.14	32	22.10	22.20	-26	23,724	-0.11%
2021/07/13	1	22.10	0	0.00	22.20	1	23,976	0.00%
2021/07/12	7.1	22.11	3	22.00	22.10	4.1	24,047	0.02%
2021/07/09	28.4	22.09	0	0.00	22.10	28.4	24,178	0.12%
2021/07/08	7.2	22.28	1	22.30	22.30	6.2	24,248	0.03%
2021/07/07	63.3	22.20	0	0.00	22.30	63.3	24,722	0.26%
2021/07/06	7	22.31	6	22.41	22.45	1	24,891	0.00%
2021/07/05	2	22.13	4	22.24	22.25	-2	25,062	-0.01%
2021/07/02	24	22.14	6	22.10	22.05	18	25,366	0.07%
2021/07/01	14	22.07	0	0.00	22.00	14	25,664	0.05%
2021/06/30	13	22.12	53	22.44	22.35	-40	25,955	-0.15%
2021/06/29	25	22.05	1	22.10	22.05	24	26,300	0.09%
2021/06/28	13.5	22.04	4	22.04	22.00	9.5	27,021	0.04%
2021/06/25	58	22.11	0.5	22.25	22.05	57.5	28,652	0.20%
2021/06/24	0.3	22.20	6	22.15	22.10	-5.7	29,580	-0.02%
2021/06/23	13	22.10	2	22.05	22.10	11	29,494	0.04%
2021/06/22	40	22.45	2	22.35	22.30	38	29,422	0.13%
2021/06/21	1.1	22.61	0.4	22.80	22.60	0.7	29,223	0.00%
2021/06/18	45	23.10	40.5	23.40	23.05	4.5	29,234	0.02%
2021/06/17	5	22.91	0	0.00	23.05	5	29,140	0.02%
2021/06/16	10	22.63	21	22.89	23.00	-11	29,508	-0.04%
2021/06/15	5	22.40	1	22.45	22.50	4	29,564	0.01%
2021/06/11	7	22.65	8	22.78	22.65	-1	29,429	0.00%
2021/06/10	6.1	22.65	0	0.00	22.85	6.1	29,604	0.02%
2021/06/09	14.1	22.95	10	22.90	22.95	4.1	29,422	0.01%
2021/06/08	12	23.02	0	0.00	23.15	12	29,258	0.04%
2021/06/07	15.1	22.99	7	23.00	23.05	8.1	29,400	0.03%
2021/06/04	3	23.20	0	0.00	23.20	3	29,270	0.01%
2021/06/03	6	23.16	3	23.27	23.40	3	29,369	0.01%
2021/06/02	32.2	23.21	1	23.50	23.10	31.2	29,417	0.11%
2021/06/01	0	0.00	3	23.47	23.45	-3	29,497	-0.01%
2021/05/31	5	23.30	32	23.35	23.45	-27	29,720	-0.09%
2021/05/28	1	23.40	1	23.35	23.30	0	29,823	0.00%
2021/05/27	1	23.20	2.2	23.41	23.40	-1.2	30,018	0.00%
2021/05/26	1	23.35	1	23.45	23.30	0	30,132	0.00%
2021/05/25	13	23.35	48	23.27	23.35	-35	30,387	-0.12%
2021/05/24	4.1	23.21	2	23.28	23.30	2.1	30,466	0.01%
2021/05/21	57.2	23.55	16.1	24.84	23.30	41.1	30,619	0.13%
2021/05/20	14.1	23.30	9	23.24	23.15	5.1	29,730	0.02%
2021/05/19	18.4	22.72	5.1	22.70	22.80	13.3	29,611	0.04%
2021/05/18	25	22.64	63	22.23	22.90	-38	29,662	-0.13%
2021/05/17	8	21.87	7	22.01	21.90	1	29,711	0.00%
2021/05/14	13	22.83	0	0.00	22.70	13	29,477	0.04%
2021/05/13	33	22.99	29	22.23	22.95	4	29,414	0.01%
2021/05/12	33.1	22.66	105.5	22.15	22.35	-72.5	28,977	-0.25%	大賣/
2021/05/11	70.1	23.59	6.2	23.71	23.50	64	28,510	0.22%
2021/05/10	31	24.08	7.5	24.09	24.30	23.5	28,151	0.08%
2021/05/07	2	24.28	3	24.48	24.55	-1	28,250	0.00%
2021/05/06	14	24.19	2	24.38	24.30	12	28,595	0.04%
2021/05/05	5	23.92	2	24.05	23.90	3	28,795	0.01%
2021/05/04	14	23.60	14	23.87	23.50	0	28,742	0.00%
2021/05/03	19	24.38	0	0.00	24.35	19	28,422	0.07%
2021/04/29	12	24.98	8	24.90	25.00	4	28,268	0.01%
2021/04/28	87	25.09	2	24.98	24.90	85	28,069	0.30%
2021/04/27	23	24.55	4	24.58	24.65	19	28,040	0.07%
2021/04/26	47.2	24.70	2	24.65	24.75	45.2	27,948	0.16%
2021/04/23	111	24.63	10	24.75	24.80	101	27,869	0.36%	大買/鉅額交易
2021/04/22	11	27.47	6	27.62	27.40	5	27,381	0.02%
2021/04/21	6	27.72	7	27.78	27.80	-1	26,955	0.00%
2021/04/20	9	27.76	1	27.75	27.75	8	26,708	0.03%
2021/04/19	4	27.63	46	27.44	27.55	-42	26,542	-0.16%
2021/04/16	14	27.02	3	27.08	27.15	11	26,408	0.04%
2021/04/15	12	26.82	2	26.80	26.70	10	26,404	0.04%
2021/04/14	7	26.69	3	26.85	26.70	4	26,325	0.02%
2021/04/13	32.1	27.05	30	27.08	26.80	2.1	26,419	0.01%
2021/04/12	50	27.28	14	27.26	27.20	36	26,390	0.14%
2021/04/09	0.3	27.20	35	27.18	27.20	-34.7	26,267	-0.13%
2021/04/08	3	27.12	8.2	27.19	27.15	-5.2	26,006	-0.02%
2021/04/07	2.5	27.06	30	27.07	27.10	-27.5	25,692	-0.11%
2021/04/06	12.5	27.18	42	27.25	27.05	-29.5	25,436	-0.12%
2021/04/01	40	26.94	49	27.16	27.25	-9	24,961	-0.04%
2021/03/31	48	26.90	38	27.02	26.70	10	24,340	0.04%
2021/03/30	267.5	26.35	207.2	26.73	27.00	60.3	23,516	0.26%	大買/大賣/
2021/03/29	27	26.01	235.4	25.90	26.10	-208.4	21,800	-0.96%	大賣/鉅額交易
2021/03/26	3	23.65	93	23.69	23.75	-90	20,833	-0.43%
2021/03/25	40.2	23.57	3.5	23.52	23.70	36.7	20,876	0.18%
2021/03/24	17	23.80	10	23.95	23.95	7	20,905	0.03%
2021/03/23	0	0.00	2	24.00	24.00	-2	20,979	-0.01%
2021/03/22	41	23.68	2	23.68	23.65	39	21,013	0.19%
2021/03/19	38	24.03	17	24.00	23.85	21	20,917	0.10%
2021/03/18	25	23.59	10	23.58	23.70	15	20,499	0.07%
2021/03/17	12	23.27	1	23.20	23.30	11	20,434	0.05%
2021/03/16	10.1	23.45	42	23.13	23.30	-32	20,650	-0.15%
2021/03/15	1	22.75	2	22.90	22.95	-1	20,508	0.00%
2021/03/12	8	22.85	2	22.90	22.90	6	21,108	0.03%
2021/03/11	0	0.00	25	22.89	22.95	-25	21,545	-0.12%
2021/03/10	30	22.70	1	22.70	22.70	29	21,436	0.14%
2021/03/09	0	0.00	13	22.54	22.70	-13	21,439	-0.06%
2021/03/08	10	22.30	2.4	22.44	22.40	7.6	21,301	0.04%
2021/03/05	2	22.13	5	22.16	22.40	-3	21,213	-0.01%
2021/03/04	5	22.30	0	0.00	22.20	5	21,379	0.02%
2021/03/03	0	0.00	5	22.36	22.60	-5	21,278	-0.02%
2021/03/02	2	22.30	21	22.43	22.20	-19	21,078	-0.09%
2021/02/26	5	21.86	4	22.03	22.20	1	20,763	0.00%
2021/02/25	0	0.00	31	22.14	22.30	-31	20,441	-0.15%
2021/02/24	11.5	21.82	22	22.00	21.90	-10.5	20,294	-0.05%
2021/02/23	20	21.67	130	21.75	21.75	-110	20,153	-0.55%	大賣/鉅額交易
2021/02/22	2	21.85	44	21.87	21.80	-42	19,945	-0.21%
2021/02/19	28	21.72	0	0.00	21.85	28	19,837	0.14%
2021/02/18	9	21.63	7	21.78	21.90	2	19,673	0.01%
2021/02/17	29	21.75	11	21.84	21.75	18	19,633	0.09%
2021/02/05	0	0.00	1	21.95	21.90	-1	19,297	-0.01%
2021/02/04	5	21.93	6	22.10	21.80	-1	19,223	-0.01%
2021/02/03	0	0.00	3	21.78	21.80	-3	19,168	-0.02%
2021/02/02	16	21.45	7	21.74	21.50	9	19,207	0.05%
2021/02/01	106	21.20	110	21.36	21.35	-4	19,073	-0.02%	大買/大賣/
2021/01/29	16	21.71	1	21.95	21.45	15	18,945	0.08%
2021/01/28	45	22.10	17	22.29	22.15	28	18,567	0.15%
2021/01/27	87	21.87	98	21.80	21.80	-11	17,970	-0.06%
2021/01/26	7	21.53	1	21.50	21.40	6	17,454	0.03%
2021/01/25	11	21.28	13	21.42	21.40	-2	17,231	-0.01%
2021/01/22	3	20.77	6	20.79	21.30	-3	17,126	-0.02%
2021/01/21	1	20.95	22	21.03	20.80	-21	17,116	-0.12%
2021/01/20	48	20.99	3	21.00	20.80	45	17,063	0.26%
2021/01/19	4	21.68	10	21.75	21.50	-6	16,553	-0.04%
2021/01/18	19	21.57	12	21.77	21.55	7	16,285	0.04%
2021/01/15	47	22.60	25.7	22.70	22.25	21.3	15,964	0.13%
2021/01/14	20.7	22.23	36	22.06	22.25	-15.3	15,247	-0.10%
2021/01/13	12	21.86	18	21.85	21.80	-6	14,793	-0.04%
2021/01/12	3	21.73	11	21.79	21.65	-8	14,595	-0.05%
2021/01/11	17	21.73	32	21.76	21.80	-15	14,313	-0.10%
2021/01/08	4	20.95	14	21.41	21.50	-10	14,022	-0.07%
2021/01/07	1.5	21.00	27	21.11	21.00	-25.5	13,760	-0.19%
2021/01/06	44	21.06	15	21.10	21.05	29	13,606	0.21%
2021/01/05	7	21.52	28.3	21.31	21.55	-21.3	13,173	-0.16%
2021/01/04	9	20.85	14	20.94	20.80	-5	12,853	-0.04%
2020/12/31	24	20.70	12	20.75	20.70	12	12,794	0.09%
2020/12/30	6	20.81	3	20.88	20.90	3	12,734	0.02%
2020/12/29	2	20.85	5	20.83	20.95	-3	12,693	-0.02%
2020/12/28	0	0.00	5	20.77	20.80	-5	12,620	-0.04%
2020/12/25	20	20.46	1	20.60	20.60	19	12,638	0.15%
2020/12/24	0	0.00	2	20.53	20.40	-2	12,651	-0.02%
2020/12/23	5.1	20.35	11	20.35	20.30	-5.9	12,625	-0.05%
2020/12/22	4.1	20.46	27	20.52	20.45	-23	12,649	-0.18%
2020/12/21	13.1	20.47	0	0.00	20.50	13.1	12,678	0.10%
2020/12/18	13	20.79	0	0.00	20.70	13	12,601	0.10%
2020/12/17	0	0.00	25	20.91	21.00	-25	12,419	-0.20%
2020/12/16	2	20.70	12	20.71	20.85	-10	12,187	-0.08%
2020/12/15	0	0.00	4	20.48	20.50	-4	12,107	-0.03%
2020/12/14	11	20.65	3.4	20.75	20.60	7.6	11,954	0.06%
2020/12/11	1	20.50	6	20.54	20.45	-5	11,827	-0.04%
2020/12/10	22	20.58	10	20.58	20.50	12	11,771	0.10%
2020/12/09	5	20.20	13	20.44	20.50	-8	11,429	-0.07%
2020/12/08	22	20.33	66	20.45	20.35	-44	11,188	-0.39%
2020/12/07	22	19.83	48.2	19.84	20.10	-26.2	10,549	-0.25%
2020/12/04	0	0.00	5	19.60	19.55	-5	10,110	-0.05%
2020/12/03	0	0.00	53	19.45	19.45	-53	9,979	-0.53%
2020/12/02	0	0.00	1	19.40	19.35	-1	9,941	-0.01%
2020/12/01	11	19.15	1	19.25	19.30	10	9,993	0.10%
2020/11/30	9	19.26	0	0.00	19.30	9	10,289	0.09%
2020/11/27	55	19.32	3	19.25	19.25	52	10,617	0.49%
2020/11/26	5	19.50	5	19.50	19.55	0	10,565	0.00%
2020/11/25	26	19.56	1	19.50	19.55	25	10,762	0.23%
2020/11/24	25	19.65	12	19.80	19.60	13	10,785	0.12%
2020/11/23	25	19.61	3	19.68	19.70	22	10,790	0.20%
2020/11/20	0	0.00	2	19.55	19.55	-2	10,704	-0.02%
2020/11/18	0	0.00	14	19.51	19.55	-14	10,804	-0.13%
2020/11/17	20	19.50	1	19.55	19.40	19	10,887	0.17%
2020/11/16	0	0.00	26	19.35	19.40	-26	11,036	-0.24%
2020/11/13	6	19.09	0	0.00	19.10	6	10,936	0.05%
2020/11/12	0	0.00	2	19.03	19.10	-2	10,938	-0.02%
2020/11/11	0	0.00	35	19.22	19.35	-35	10,973	-0.32%
2020/11/10	1	19.00	10	18.94	19.10	-9	10,799	-0.08%
2020/11/09	11	18.80	10	18.75	18.95	1	10,688	0.01%
2020/11/06	0	0.00	1	18.85	18.90	-1	10,631	-0.01%
2020/11/05	0.1	18.80	25	18.79	18.85	-24.9	10,731	-0.23%
2020/11/04	0	0.00	2	18.80	18.70	-2	10,895	-0.02%
2020/11/02	1	18.70	0	0.00	18.65	1	11,041	0.01%
2020/10/30	12.1	18.79	2	18.80	18.60	10.1	11,214	0.09%
2020/10/29	6	18.83	1	18.70	18.95	5	11,114	0.04%
2020/10/28	0	0.00	82	18.76	18.75	-82	11,010	-0.74%
2020/10/27	3	18.58	1	18.65	18.60	2	11,111	0.02%
2020/10/26	16	18.62	37	18.64	18.65	-21	11,163	-0.19%
2020/10/23	1	18.60	0	0.00	18.60	1	11,203	0.01%
2020/10/22	38	18.55	0	0.00	18.50	38	11,314	0.34%
2020/10/21	34	18.53	10	18.65	18.50	24	11,217	0.21%
2020/10/20	10	18.55	0	0.00	18.60	10	11,280	0.09%
2020/10/19	11	18.56	10	18.70	18.55	1	11,369	0.01%
2020/10/16	1	18.65	2	18.60	18.55	-1	11,463	-0.01%
2020/10/15	26	18.77	0	0.00	18.70	26	11,616	0.22%
2020/10/14	1	18.80	73	18.85	18.95	-72	11,855	-0.61%
2020/10/13	0	0.00	27	18.75	18.70	-27	12,644	-0.21%
2020/10/12	62	18.69	4	18.78	18.70	58	13,454	0.43%
2020/10/08	36	18.91	2	18.90	18.85	34	13,774	0.25%
2020/10/07	10.1	18.95	12	18.96	18.90	-1.9	13,994	-0.01%
2020/10/06	4	18.98	2	19.20	19.00	2	14,320	0.01%
2020/10/05	6	18.98	10	19.10	18.90	-4	14,469	-0.03%
2020/09/29	2	19.30	6	19.32	19.35	-4	14,990	-0.03%
2020/09/28	0	0.00	3	19.25	19.30	-3	15,118	-0.02%
2020/09/25	1	18.85	0	0.00	18.90	1	15,290	0.01%
2020/09/24	8	18.93	6	18.95	18.80	2	15,362	0.01%
2020/09/23	6	19.02	8	19.07	19.15	-2	15,432	-0.01%
2020/09/22	1	19.30	10.4	19.19	19.10	-9.4	15,484	-0.06%
2020/09/21	4	19.55	1	19.50	19.35	3	15,530	0.02%
2020/09/18	0	0.00	19	19.63	19.70	-19	15,606	-0.12%
2020/09/17	4	19.36	0	0.00	19.40	4	15,581	0.03%
2020/09/16	4	19.59	2	19.50	19.35	2	15,678	0.01%
2020/09/15	0.2	19.45	23	19.46	19.45	-22.8	15,849	-0.14%
2020/09/14	19	19.15	29	19.18	19.15	-10	15,963	-0.06%
2020/09/10	15	19.08	21	19.13	19.10	-6	16,183	-0.04%
2020/09/09	20	18.95	0	0.00	19.00	20	16,241	0.12%
2020/09/08	2	19.13	0	0.00	19.20	2	16,220	0.01%
2020/09/07	0	0.00	10	19.20	19.10	-10	16,361	-0.06%
2020/09/04	53	19.06	32	19.04	19.20	21	16,455	0.13%
2020/09/03	25	19.53	38	19.69	19.25	-13	16,475	-0.08%
2020/09/02	48	19.45	49	19.51	19.60	-1	16,239	-0.01%
2020/09/01	2	18.85	13	18.80	18.85	-11	15,781	-0.07%
2020/08/31	22	18.74	21	18.81	18.50	1	15,761	0.01%
2020/08/28	0	0.00	2	18.70	18.85	-2	15,639	-0.01%
2020/08/27	0	0.00	10.5	18.90	18.90	-10.5	15,778	-0.07%
2020/08/26	2	18.80	21	18.85	18.95	-19	15,771	-0.12%
2020/08/25	0	0.00	11	18.87	18.80	-11	15,912	-0.07%
2020/08/24	1	18.45	15	18.52	18.45	-14	16,007	-0.09%
2020/08/21	25	18.39	1	18.50	18.40	24	16,093	0.15%
2020/08/20	14.1	18.41	7	18.39	18.35	7.1	15,943	0.04%
2020/08/19	5.1	18.62	0	0.00	18.60	5.1	15,746	0.03%
2020/08/18	22	18.72	0	0.00	18.75	22	15,642	0.14%
2020/08/17	21	18.69	20	18.65	18.70	1	15,667	0.01%
2020/08/14	0.6	18.70	15	18.60	18.65	-14.4	15,663	-0.09%
2020/08/13	10.2	18.55	1	18.60	18.60	9.2	15,700	0.06%
2020/08/12	3	18.70	1	18.65	18.65	2	15,674	0.01%
2020/08/11	8	18.91	10	19.10	18.80	-2	15,679	-0.01%
2020/08/10	13	18.82	15	18.93	19.00	-2	15,801	-0.01%
2020/08/07	13	18.66	0	0.00	18.70	13	15,840	0.08%
2020/08/06	4	18.75	3	18.65	18.75	1	15,887	0.01%
2020/08/05	0	0.00	1	18.70	18.60	-1	15,880	-0.01%
2020/08/04	4	18.48	1	18.55	18.45	3	15,828	0.02%
2020/08/03	1	18.40	0	0.00	18.35	1	15,804	0.01%
2020/07/31	10	18.50	9	18.52	18.65	1	15,733	0.01%
2020/07/30	1	18.30	28	18.31	18.45	-27	15,632	-0.17%
2020/07/29	6	18.34	0	0.00	18.25	6	15,560	0.04%
2020/07/28	1	18.30	0	0.00	18.30	1	15,654	0.01%
2020/07/27	3	18.42	1	18.45	18.35	2	15,768	0.01%
2020/07/24	6	18.50	2	18.55	18.45	4	15,856	0.03%
2020/07/23	4	18.74	0	0.00	18.75	4	15,887	0.03%
2020/07/22	19	18.85	5	18.80	18.85	14	15,949	0.09%
2020/07/21	24	18.67	0	0.00	18.85	24	15,918	0.15%
2020/07/20	8	18.42	3	18.50	18.50	5	15,865	0.03%
2020/07/17	44.4	18.48	21	18.36	18.40	23.4	15,815	0.15%
2020/07/16	51	20.03	7.1	20.09	20.00	43.9	15,249	0.29%
2020/07/15	26	20.21	18	20.25	20.20	8	14,580	0.05%
2020/07/14	1	20.30	0	0.00	20.10	1	14,213	0.01%
2020/07/13	7	20.24	2	20.20	20.25	5	14,007	0.04%
2020/07/10	3.9	19.97	3	20.05	20.00	0.9	13,953	0.01%
2020/07/09	7	20.27	64	20.39	20.15	-57	13,924	-0.41%
2020/07/08	0	0.00	12	20.33	20.40	-12	13,653	-0.09%
2020/07/07	4	20.00	5	19.96	20.05	-1	13,266	-0.01%
2020/07/06	1	20.00	1	20.00	20.05	0	13,210	0.00%
2020/07/03	3	19.87	3	19.85	19.80	0	13,180	0.00%
2020/07/02	12	19.79	10	19.91	19.95	2	13,274	0.02%
2020/07/01	0	0.00	12	19.46	19.55	-12	13,300	-0.09%
2020/06/30	11	19.26	0	0.00	19.25	11	13,330	0.08%
2020/06/29	3	19.25	4	19.31	19.45	-1	13,548	-0.01%
2020/06/24	0	0.00	4	19.46	19.45	-4	13,556	-0.03%
2020/06/23	1	19.20	7	19.18	19.40	-6	13,543	-0.04%
2020/06/22	15	19.27	0	0.00	19.20	15	13,556	0.11%
2020/06/19	6	19.58	0	0.00	19.50	6	13,614	0.04%
2020/06/18	0	0.00	9	19.53	19.55	-9	13,515	-0.07%
2020/06/17	10	19.33	3	19.38	19.35	7	13,523	0.05%
2020/06/16	0	0.00	9	19.23	19.15	-9	13,735	-0.07%
2020/06/15	6	18.91	1	18.90	18.90	5	14,173	0.04%
2020/06/12	3	18.97	2	18.85	18.90	1	14,423	0.01%
2020/06/11	0	0.00	13	19.15	19.10	-13	14,618	-0.09%
2020/06/10	1	19.20	47	19.20	19.10	-46	14,741	-0.31%
2020/06/09	3	19.23	8	19.24	19.20	-5	15,118	-0.03%
2020/06/08	1	19.15	14	19.23	19.20	-13	15,383	-0.08%
2020/06/05	1	19.05	0	0.00	19.10	1	15,240	0.01%
2020/06/04	0	0.00	11	19.06	19.05	-11	15,404	-0.07%
2020/06/03	5	19.05	26	19.01	19.00	-21	15,658	-0.13%
2020/06/01	3	18.85	151	18.96	18.90	-148	15,699	-0.94%	大賣/鉅額交易
2020/05/29	6	18.54	1	18.65	19.10	5	15,590	0.03%
2020/05/28	12	18.45	0	0.00	18.40	12	15,346	0.08%
2020/05/26	2	18.70	9	18.69	18.55	-7	15,503	-0.05%
2020/05/25	1	18.45	0	0.00	18.45	1	15,499	0.01%
2020/05/22	8	18.49	0	0.00	18.40	8	15,530	0.05%
2020/05/21	0	0.00	5	18.60	18.60	-5	15,507	-0.03%
2020/05/20	3.5	18.48	5	18.50	18.50	-1.5	15,472	-0.01%
2020/05/19	0	0.00	31	18.50	18.50	-31	15,477	-0.20%
2020/05/18	2.5	18.39	0	0.00	18.45	2.5	15,490	0.02%
2020/05/15	20	18.48	100	18.57	18.45	-80	15,571	-0.51%
2020/05/14	54	18.69	0	0.00	18.60	54	15,371	0.35%
2020/05/13	21	18.78	16	18.91	19.00	5	15,291	0.03%
2020/05/12	21	18.80	25	18.88	18.80	-4	15,227	-0.03%
2020/05/11	38	18.94	1	18.95	18.80	37	15,188	0.24%
2020/05/08	15	18.86	2	18.85	18.80	13	15,081	0.09%
2020/05/06	0	0.00	1	18.70	18.65	-1	14,995	-0.01%
2020/05/05	0	0.00	10	18.65	18.65	-10	14,941	-0.07%
2020/05/04	4	18.64	0	0.00	18.60	4	14,921	0.03%
2020/04/30	4	19.04	8	19.09	19.10	-4	14,818	-0.03%
2020/04/29	6	19.00	72	19.02	19.10	-66	14,753	-0.45%
2020/04/28	11	19.00	13	18.95	18.95	-2	14,786	-0.01%
2020/04/27	1	18.80	6	18.83	18.90	-5	15,015	-0.03%
2020/04/24	10	18.70	3	18.62	18.55	7	14,964	0.05%
2020/04/23	4	18.68	2	18.70	18.75	2	14,936	0.01%
2020/04/22	4	18.70	13	18.58	18.70	-9	14,782	-0.06%
2020/04/21	11	18.55	5.5	18.40	18.45	5.5	14,599	0.04%
2020/04/20	2	18.65	2	18.70	18.70	0	14,385	0.00%
2020/04/17	2.2	18.79	13	18.98	18.70	-10.8	14,279	-0.08%
2020/04/16	1	18.60	9	18.77	18.85	-8	14,118	-0.06%
2020/04/15	45	18.79	56	18.79	18.85	-11	13,974	-0.08%
2020/04/14	5	18.53	0	0.00	18.55	5	13,737	0.04%
2020/04/13	1	18.20	0	0.00	18.35	1	13,580	0.01%
2020/04/10	2	18.30	1	18.25	18.30	1	13,588	0.01%
2020/04/09	39	18.20	2	18.28	18.30	37	13,617	0.27%
2020/04/08	0.3	18.20	2	18.18	18.10	-1.7	13,490	-0.01%
2020/04/07	2	18.15	40	18.20	18.10	-38	13,391	-0.28%
2020/04/06	11	17.96	4	17.94	18.10	7	13,184	0.05%
2020/04/01	37	17.71	10	17.55	17.75	27	12,974	0.21%
2020/03/31	3	17.78	4	17.84	17.30	-1	12,808	-0.01%
2020/03/30	5	17.12	1	17.05	17.30	4	12,491	0.03%
2020/03/27	1	17.55	7	17.41	17.40	-6	12,423	-0.05%
2020/03/26	1	17.25	1	17.20	17.20	0	12,348	0.00%
2020/03/25	25	17.12	8	17.19	17.15	17	12,456	0.14%
2020/03/24	0	0.00	4	16.55	16.40	-4	12,272	-0.03%
2020/03/23	8.4	15.70	0	0.00	15.50	8.4	12,403	0.07%
2020/03/20	16	16.11	1	16.15	16.20	15	12,425	0.12%
2020/03/19	14	15.83	94	16.01	15.70	-80	12,163	-0.66%
2020/03/18	19	16.48	6	16.55	16.50	13	11,735	0.11%
2020/03/17	4	16.50	3	16.45	16.50	1	11,487	0.01%
2020/03/16	26.4	16.83	0	0.00	16.75	26.4	11,272	0.23%
2020/03/13	15.5	16.73	87	16.50	17.10	-71.5	11,112	-0.64%
2020/03/12	35	17.33	30	17.33	17.20	5	10,597	0.05%
2020/03/11	12	17.87	0	0.00	17.85	12	10,275	0.12%
2020/03/10	6	17.72	3	17.83	17.90	3	10,250	0.03%
2020/03/09	21	17.94	5	17.85	17.90	16	10,060	0.16%
2020/03/06	5	18.08	0	0.00	18.05	5	9,760	0.05%
2020/03/05	14	18.17	0	0.00	18.15	14	9,657	0.14%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/02	25	18.18	0	0.00	18.10	25	9,672	0.26%
2020/02/27	0.1	18.40	3	18.30	18.45	-2.9	10,656	-0.03%
2020/02/25	3.2	18.18	0	0.00	18.20	3.2	10,569	0.03%
2020/02/24	2	18.30	0	0.00	18.30	2	10,610	0.02%
2020/02/20	6	18.35	0	0.00	18.40	6	10,780	0.06%
2020/02/19	42	18.36	1	18.40	18.35	41	10,867	0.38%
2020/02/18	11	18.35	4	18.35	18.40	7	10,882	0.06%
2020/02/17	1	18.55	0	0.00	18.55	1	10,889	0.01%
2020/02/14	5	18.50	1	18.65	18.55	4	10,987	0.04%
2020/02/13	53	18.55	30	18.55	18.50	23	11,123	0.21%
2020/02/12	30	18.53	1	18.55	18.55	29	11,234	0.26%
2020/02/11	3	18.40	0	0.00	18.40	3	11,281	0.03%
2020/02/10	0	0.00	5	18.35	18.40	-5	11,380	-0.04%
2020/02/07	1	18.50	0	0.00	18.55	1	11,651	0.01%
2020/02/06	0	0.00	1	18.55	18.60	-1	12,424	-0.01%
2020/02/05	4	18.33	0	0.00	18.40	4	12,620	0.03%
2020/02/04	12	18.25	1	18.25	18.40	11	12,713	0.09%
2020/02/03	35	18.04	10	17.95	18.15	25	12,822	0.19%
2020/01/31	8.3	18.40	7	18.42	18.35	1.3	12,770	0.01%
2020/01/30	17	18.41	16	18.57	18.35	1	12,702	0.01%
2020/01/20	5	19.17	3	19.10	19.10	2	12,399	0.02%
2020/01/17	1	18.95	22	19.00	19.00	-21	12,351	-0.17%
2020/01/16	10	18.95	1	18.90	18.95	9	12,359	0.07%
2020/01/15	0	0.00	17	18.97	19.00	-17	12,507	-0.14%
2020/01/14	1	18.85	2	18.95	18.95	-1	12,613	-0.01%
2020/01/13	0	0.00	40	18.90	18.90	-40	12,635	-0.32%
2020/01/09	2.2	18.80	0	0.00	18.80	2.2	12,872	0.02%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/07	2	18.75	0	0.00	18.75	2	13,095	0.02%
2020/01/06	0	0.00	6	18.90	18.90	-6	13,147	-0.05%
2020/01/03	0	0.00	1	18.95	18.90	-1	13,223	-0.01%
2019/12/31	3	18.90	0	0.00	18.85	3	13,362	0.02%
2019/12/30	5	18.95	0	0.00	18.95	5	13,279	0.04%
2019/12/27	1	18.95	1.2	18.99	19.00	-0.2	13,303	0.00%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/25	2.1	18.97	2	18.95	18.95	0.1	13,347	0.00%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/23	0	0.00	1	19.00	19.00	-1	13,349	-0.01%
2019/12/20	0	0.00	1	18.95	19.00	-1	13,328	-0.01%
2019/12/18	11	18.85	13	18.98	19.00	-2	13,142	-0.02%
2019/12/17	57	18.90	5	18.95	19.00	52	12,963	0.40%
2019/12/16	0	0.00	1	18.80	18.85	-1	12,788	-0.01%
2019/12/13	0	0.00	47	18.80	18.85	-47	12,756	-0.37%
2019/12/12	0	0.00	2	18.80	18.75	-2	12,662	-0.02%
2019/12/11	29	18.63	74	18.74	18.70	-45	12,643	-0.36%
2019/12/10	15.2	18.71	0	0.00	18.75	15.2	12,621	0.12%
2019/12/09	0	0.00	1	18.80	18.90	-1	12,554	-0.01%
2019/12/06	5	18.86	8	18.90	18.85	-3	12,692	-0.02%
2019/12/05	0	0.00	6	18.85	18.90	-6	12,656	-0.05%
2019/12/04	3.5	18.80	5	18.82	18.85	-1.5	12,621	-0.01%
2019/12/02	11	18.59	25	18.66	18.70	-14	12,720	-0.11%
2019/11/29	0	0.00	58	18.84	18.80	-58	12,669	-0.46%
2019/11/28	0.5	18.85	1	18.75	18.90	-0.6	12,702	0.00%
2019/11/27	3	18.75	0	0.00	18.70	3	12,805	0.02%
2019/11/26	2	18.75	4	18.93	18.75	-2	12,767	-0.02%
2019/11/25	2	18.80	0	0.00	18.90	2	11,634	0.02%
2019/11/22	1	18.85	3	18.88	18.90	-2	11,714	-0.02%
2019/11/20	0	0.00	10	18.98	19.00	-10	11,701	-0.09%
2019/11/19	7	18.90	17	18.90	18.90	-10	11,818	-0.08%
2019/11/18	0	0.00	11	18.70	18.90	-11	11,891	-0.09%
2019/11/15	18	18.58	15	18.58	18.55	3	11,897	0.03%
2019/11/14	0.2	18.50	1	18.35	18.50	-0.8	11,920	-0.01%
2019/11/13	2	18.35	10	18.30	18.30	-8	12,032	-0.07%
2019/11/12	147	18.42	1	18.40	18.45	146	12,326	1.18%	大買/鉅額交易
2019/11/11	12	18.70	0	0.00	18.65	12	12,307	0.10%
2019/11/08	1	18.80	1	18.85	18.80	0	12,197	0.00%
2019/11/07	29	18.70	0	0.00	18.70	29	12,095	0.24%
2019/11/06	30	18.76	5	18.80	18.70	25	11,995	0.21%
2019/11/05	42	18.99	29	19.02	19.05	13	11,818	0.11%
2019/11/04	21	18.33	3	18.38	18.50	18	11,147	0.16%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	2	18.15	0	0.00	18.20	2	11,039	0.02%
2019/10/30	5	18.15	0	0.00	18.20	5	10,954	0.05%
2019/10/29	0.2	18.25	0	0.00	18.25	0.2	10,925	0.00%
2019/10/28	11	18.25	0	0.00	18.30	11	10,823	0.10%
2019/10/25	0	0.00	7	18.26	18.30	-7	10,722	-0.07%
2019/10/24	1	18.30	0	0.00	18.25	1	10,714	0.01%
2019/10/23	0	0.00	3	18.25	18.25	-3	10,716	-0.03%
2019/10/22	0	0.00	21	18.19	18.10	-21	10,629	-0.20%
2019/10/21	0	0.00	37	18.05	18.10	-37	10,523	-0.35%
2019/10/18	0	0.00	21	18.00	17.90	-21	10,529	-0.20%
2019/10/17	3	17.78	0	0.00	17.90	3	10,518	0.03%
2019/10/16	1	17.80	51	17.85	17.85	-50	10,294	-0.49%
2019/10/15	0.5	17.85	0	0.00	17.80	0.5	10,153	0.00%
2019/10/14	0	0.00	20	17.90	17.90	-20	10,099	-0.20%
2019/10/09	6	17.77	0	0.00	17.70	6	10,220	0.06%
2019/10/08	1	17.90	20	17.90	17.85	-19	10,332	-0.18%
2019/10/07	13.5	17.79	0	0.00	17.80	13.5	10,323	0.13%
2019/10/04	3	17.85	0	0.00	17.90	3	10,315	0.03%
2019/10/03	9	17.80	0	0.00	17.90	9	10,373	0.09%
2019/10/02	6	17.95	0	0.00	17.95	6	10,382	0.06%
2019/09/27	2	17.93	0	0.00	17.90	2	10,344	0.02%
2019/09/26	3	18.12	4	18.10	18.05	-1	10,328	-0.01%
2019/09/25	13.4	18.13	0	0.00	18.10	13.4	10,315	0.13%
2019/09/24	10	18.30	13	18.30	18.30	-3	10,386	-0.03%
2019/09/23	1	18.20	8	18.10	18.15	-7	10,332	-0.07%
2019/09/20	5	18.05	0	18.10	18.05	5	10,415	0.05%
2019/09/19	3	18.23	0	0.00	18.20	3	10,277	0.03%
2019/09/18	24	18.32	10	18.35	18.30	14	10,329	0.14%
2019/09/17	0	0.00	1	18.25	18.30	-1	10,361	-0.01%
2019/09/16	0	0.00	1	18.40	18.35	-1	10,594	-0.01%
2019/09/12	0.5	18.40	3	18.37	18.40	-2.5	10,709	-0.02%
2019/09/11	2	18.15	3	18.20	18.20	-1	10,735	-0.01%
2019/09/10	7	18.13	0	0.00	18.10	7	10,699	0.07%
2019/09/09	4.3	18.22	0	0.00	18.25	4.3	10,562	0.04%
2019/09/06	2	18.20	1	18.20	18.20	1	10,503	0.01%
2019/09/05	26	18.06	1	18.25	18.10	25	10,408	0.24%
2019/09/04	2	17.85	0	0.00	18.00	2	10,261	0.02%
2019/09/03	5	17.95	150	18.10	17.90	-145	10,260	-1.41%	大賣/鉅額交易
2019/09/02	19	18.03	126	18.05	18.05	-107	10,403	-1.03%	大賣/鉅額交易
2019/08/30	6.3	17.92	3	17.85	17.95	3.3	10,282	0.03%
2019/08/29	4	17.70	0	0.00	17.80	4	10,150	0.04%
2019/08/28	64	17.59	2	17.70	17.65	62	10,077	0.62%
2019/08/27	4	17.60	5	17.60	17.60	-1	10,051	-0.01%
2019/08/26	4	17.46	0	0.00	17.50	4	10,022	0.04%
2019/08/23	5	17.69	1	17.70	17.70	4	10,014	0.04%
2019/08/22	109	17.45	0	0.00	17.50	109	10,016	1.09%	大買/鉅額交易
2019/08/21	53	17.58	0	0.00	17.55	53	10,063	0.53%
2019/08/20	46	17.72	0	0.00	17.65	46	9,838	0.47%
2019/08/19	39	17.86	0	0.00	17.80	39	9,671	0.40%
2019/08/16	13	17.72	2	17.90	17.85	11	9,614	0.11%
2019/08/15	91	17.75	11	17.90	17.65	80	9,373	0.85%
2019/08/14	113	18.26	0	0.00	18.15	113	9,001	1.26%	大買/鉅額交易
2019/08/13	3	18.43	0	0.00	18.45	3	8,776	0.03%
2019/08/12	1.1	18.56	2	18.48	18.55	-0.9	8,830	-0.01%
2019/08/08	10	18.55	0	0.00	18.60	10	8,871	0.11%
2019/08/07	13	18.54	1	18.60	18.50	12	8,997	0.13%
2019/08/06	11	18.38	0	0.00	18.55	11	9,133	0.12%
2019/08/05	2.4	18.64	0	0.00	18.60	2.4	9,144	0.03%
2019/08/02	24	18.83	1	18.80	18.85	23	9,185	0.25%
2019/08/01	0	0.00	7	19.00	18.95	-7	9,134	-0.08%
2019/07/31	3	19.07	4	19.13	19.10	-1	9,115	-0.01%
2019/07/29	0	0.00	6	19.14	19.25	-6	9,269	-0.06%
2019/07/26	2.4	19.18	0	0.00	19.15	2.4	9,295	0.03%
2019/07/25	5	19.35	1	19.40	19.45	4	9,238	0.04%
2019/07/24	1	19.20	0	0.00	19.30	1	9,258	0.01%
2019/07/23	1	19.20	0	0.00	19.25	1	9,258	0.01%
2019/07/22	8	19.04	0	0.00	19.05	8	9,252	0.09%
2019/07/19	9	19.22	0	0.00	19.20	9	9,203	0.10%
2019/07/18	1	19.30	30	19.30	19.30	-29	9,223	-0.31%
2019/07/17	22	19.35	0	0.00	19.30	22	9,302	0.24%
2019/07/16	13	19.48	0	0.00	19.50	13	9,336	0.14%
2019/07/15	15	19.35	0	0.00	19.45	15	9,360	0.16%
2019/07/12	11	20.44	115	20.45	20.45	-104	9,324	-1.12%	大賣/鉅額交易
2019/07/11	5	20.32	2	20.35	20.35	3	9,311	0.03%
2019/07/10	21	20.20	0	0.00	20.25	21	9,354	0.22%
2019/07/09	10	20.20	0	0.00	20.30	10	9,387	0.11%
2019/07/08	21.1	20.25	2	20.25	20.30	19.1	9,347	0.20%
2019/07/05	2.2	20.50	0	0.00	20.50	2.2	9,376	0.02%
2019/07/04	0	0.00	12	20.46	20.55	-12	9,477	-0.13%
2019/07/03	6	20.47	0	0.00	20.45	6	9,512	0.06%
2019/07/02	0	0.00	34	20.55	20.60	-34	9,677	-0.35%
2019/07/01	12	20.59	11	20.60	20.50	1	9,702	0.01%
2019/06/28	1	20.35	30	20.30	20.35	-29	9,609	-0.30%
2019/06/27	1	20.25	3	20.25	20.25	-2	9,603	-0.02%
2019/06/26	0	0.00	6	20.07	20.20	-6	9,611	-0.06%
2019/06/25	64	20.03	0	0.00	20.00	64	9,611	0.67%
2019/06/24	10	20.25	3	20.15	20.15	7	9,640	0.07%
2019/06/21	0	0.00	64	20.18	20.15	-64	9,617	-0.67%
2019/06/20	0	0.00	17	20.10	20.00	-17	9,600	-0.18%
2019/06/19	1	19.95	7	19.95	20.00	-6	9,485	-0.06%
2019/06/18	0	0.00	2	19.85	19.90	-2	9,322	-0.02%
2019/06/17	1	19.80	22	19.90	19.80	-21	9,375	-0.22%
2019/06/14	0	0.00	3	19.87	19.85	-3	9,431	-0.03%
2019/06/12	10	19.90	18	19.89	19.85	-8	9,693	-0.08%
2019/06/11	5	19.90	23	19.90	19.95	-18	9,714	-0.19%
2019/06/10	1	19.80	4	19.83	19.85	-3	9,677	-0.03%
2019/06/06	0	0.00	8	19.56	19.60	-8	9,560	-0.08%
2019/06/05	6	19.64	8	19.65	19.60	-2	9,583	-0.02%
2019/06/04	2	19.50	13	19.50	19.50	-11	9,617	-0.11%
2019/06/03	1	19.50	31	19.44	19.45	-30	9,660	-0.31%
2019/05/31	18	19.51	25	19.54	19.65	-7	9,709	-0.07%
2019/05/30	1	19.15	3	19.30	19.40	-2	9,586	-0.02%
2019/05/28	1	19.05	0	0.00	19.05	1	10,020	0.01%
2019/05/27	1	19.05	10	19.00	19.05	-9	10,087	-0.09%
2019/05/24	1	19.00	0	0.00	19.00	1	10,163	0.01%
2019/05/22	2	18.98	0	0.00	18.95	2	10,146	0.02%
2019/05/21	0	0.00	6	19.01	18.95	-6	10,273	-0.06%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/17	2	18.80	10	18.85	18.80	-8	10,205	-0.08%
2019/05/16	4	18.81	0	0.00	18.75	4	10,203	0.04%
2019/05/15	11	18.85	0	0.00	18.85	11	10,200	0.11%
2019/05/14	44	18.80	1	18.75	19.10	43	10,188	0.42%
2019/05/13	2	19.30	0	0.00	19.20	2	10,044	0.02%
2019/05/10	1	19.50	0	0.00	19.50	1	10,174	0.01%
2019/05/09	3	19.52	0	0.00	19.35	3	10,223	0.03%
2019/05/08	3	19.68	0	0.00	19.65	3	10,250	0.03%
2019/05/07	0	0.00	1	19.85	19.90	-1	10,474	-0.01%
2019/05/06	33	19.60	3	19.60	19.60	30	10,626	0.28%
2019/05/03	2	19.95	1	20.00	20.00	1	10,420	0.01%
2019/05/02	0	0.00	1	19.95	19.90	-1	10,420	-0.01%
2019/04/30	5	19.85	3	19.90	19.95	2	10,445	0.02%
2019/04/29	20	19.80	21	19.85	19.90	-1	10,433	-0.01%
2019/04/25	3	19.80	4	19.85	19.80	-1	10,411	-0.01%
2019/04/24	0	0.00	9	19.82	19.85	-9	10,465	-0.09%
2019/04/23	1	19.65	0	0.00	19.70	1	10,416	0.01%
2019/04/22	5	19.70	61	19.75	19.70	-56	10,346	-0.54%
2019/04/19	7	19.60	5	19.70	19.60	2	10,338	0.02%
2019/04/18	1	19.45	1	19.65	19.60	0	10,344	0.00%
2019/04/17	0	0.00	13	19.51	19.50	-13	10,327	-0.13%
2019/04/15	1	19.30	3	19.40	19.45	-2	10,097	-0.02%
2019/04/12	2	19.25	1	19.25	19.25	1	10,076	0.01%
2019/04/11	3	19.40	1	19.35	19.35	2	10,102	0.02%
2019/04/10	1	19.55	0	0.00	19.55	1	10,053	0.01%
2019/04/08	8	19.44	28	19.38	19.50	-20	9,935	-0.20%
2019/04/03	1	19.10	0	0.00	19.15	1	9,729	0.01%
2019/03/29	5	18.95	16	19.06	19.15	-11	9,531	-0.12%
2019/03/28	10	18.95	6	18.95	19.00	4	9,485	0.04%
2019/03/27	1	19.00	5	19.00	19.00	-4	9,500	-0.04%
2019/03/26	5	18.85	6	18.93	18.90	-1	9,466	-0.01%
2019/03/25	35	18.73	1	18.65	18.85	34	9,456	0.36%
2019/03/22	1.6	19.06	4	19.10	19.10	-2.4	9,221	-0.03%
2019/03/21	0	0.00	11	19.00	19.00	-11	9,203	-0.12%
2019/03/20	13	18.95	0	0.00	19.00	13	9,270	0.14%
2019/03/19	3	19.00	1	19.05	19.00	2	9,244	0.02%
2019/03/18	5	19.00	28	18.95	19.00	-23	9,209	-0.25%
2019/03/15	15	18.78	0	0.00	18.75	15	9,342	0.16%
2019/03/13	11	18.81	3	18.85	18.90	8	9,307	0.09%
2019/03/12	1	18.75	1	18.75	18.80	0	9,302	0.00%
2019/03/11	5	18.77	0	0.00	18.75	5	9,316	0.05%
2019/03/08	2	18.85	0	0.00	18.90	2	9,367	0.02%
2019/03/07	5	19.05	2	19.05	19.00	3	9,522	0.03%
2019/03/06	10	18.93	0	0.00	19.00	10	9,533	0.10%
2019/03/05	7	18.90	6	18.90	18.90	1	9,530	0.01%
2019/03/04	1	18.95	3	19.00	18.95	-2	9,568	-0.02%
2019/02/27	3	19.00	36	18.96	19.10	-33	9,392	-0.35%
2019/02/26	11	18.80	7	18.81	18.80	4	9,065	0.04%
2019/02/25	1	18.40	17	18.39	18.45	-16	8,678	-0.18%
2019/02/22	3	18.28	5	18.35	18.35	-2	8,646	-0.02%
2019/02/21	1	18.30	0	0.00	18.30	1	8,666	0.01%
2019/02/20	19	18.21	1	18.25	18.30	18	8,696	0.21%
2019/02/19	5	18.30	0	0.00	18.30	5	8,623	0.06%
2019/02/18	2	18.23	20	18.20	18.20	-18	8,650	-0.21%
2019/02/15	13	18.13	1	18.30	18.10	12	8,676	0.14%
2019/02/14	6	18.21	0	0.00	18.15	6	8,603	0.07%
2019/02/13	1	18.30	0	0.00	18.35	1	8,586	0.01%
2019/02/12	5	18.44	0	0.00	18.45	5	8,516	0.06%
2019/02/11	0	0.00	5	18.50	18.50	-5	8,457	-0.06%
2019/01/30	0	0.00	10	18.20	18.20	-10	8,245	-0.12%
2019/01/28	10	18.00	9	18.06	18.10	1	7,968	0.01%
2019/01/25	21	17.80	28	17.78	17.80	-7	7,712	-0.09%
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/23	8	17.56	5	17.60	17.60	3	7,638	0.04%
2019/01/22	4	17.64	5	17.70	17.65	-1	7,613	-0.01%
2019/01/21	0	0.00	23	17.69	17.65	-23	7,579	-0.30%
2019/01/18	16	17.55	0	0.00	17.55	16	7,593	0.21%
2019/01/16	2	17.55	0	0.00	17.50	2	7,636	0.03%
2019/01/15	2	17.55	0	0.00	17.50	2	7,662	0.03%
2019/01/14	2	17.50	0	0.00	17.55	2	7,653	0.03%
2019/01/09	11	17.59	24	17.52	17.60	-13	7,801	-0.17%
2019/01/07	14	17.31	0	0.00	17.45	14	7,819	0.18%
2019/01/04	6	17.18	0	0.00	17.10	6	7,823	0.08%
2019/01/03	3	17.35	0	0.00	17.40	3	8,101	0.04%
2019/01/02	12	17.57	0	0.00	17.45	12	8,116	0.15%
2018/12/28	0	0.00	20	17.55	17.45	-20	8,103	-0.25%
2018/12/27	20	17.56	0	0.00	17.50	20	8,195	0.24%
2018/12/26	3	17.43	2	17.55	17.50	1	8,252	0.01%
2018/12/25	3	17.40	0	0.00	17.60	3	8,225	0.04%
2018/12/24	7	17.41	3	17.65	17.65	4	8,248	0.05%
2018/12/22	1	17.45	0	0.00	17.40	1	8,275	0.01%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	15	17.52	1	17.65	17.45	14	8,301	0.17%
2018/12/19	2	17.65	0	0.00	17.65	2	8,293	0.02%
2018/12/18	0	0.00	0.4	17.50	17.50	-0.4	8,287	0.00%
2018/12/17	1	17.55	0	0.00	17.50	1	8,429	0.01%
2018/12/14	4	17.56	0	0.00	17.60	4	8,452	0.05%
2018/12/13	5	17.60	7	17.56	17.80	-2	8,436	-0.02%
2018/12/12	3	17.47	5	17.50	17.55	-2	8,415	-0.02%
2018/12/11	4	17.43	0	0.00	17.35	4	8,345	0.05%
2018/12/10	11	17.35	0	0.00	17.30	11	8,338	0.13%
2018/12/07	4	17.45	0	0.00	17.55	4	8,196	0.05%
2018/12/06	6	17.46	1	17.50	17.55	5	8,204	0.06%
2018/12/04	9	17.87	4	17.90	17.90	5	7,972	0.06%
2018/12/03	8	17.86	7	17.91	17.90	1	7,930	0.01%
2018/11/30	1	17.60	0	0.00	17.60	1	7,810	0.01%
2018/11/29	5	17.55	0	0.00	17.50	5	7,609	0.07%
2018/11/28	21	17.55	1	17.65	17.70	20	7,528	0.27%
2018/11/27	0	0.00	1	17.45	17.65	-1	7,466	-0.01%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/23	110	17.37	0	0.00	17.50	110	7,428	1.48%	大買/鉅額交易
2018/11/22	33	17.47	0	17.45	17.40	33	7,448	0.44%
2018/11/21	61	17.46	1	17.55	17.45	60	7,545	0.80%
2018/11/20	1	17.50	0	0.00	17.50	1	7,587	0.01%
2018/11/19	1	17.60	0	0.00	17.70	1	7,908	0.01%
2018/11/16	1	17.60	21	17.70	17.70	-20	7,947	-0.25%
2018/11/15	2	17.55	10	17.40	17.60	-8	7,937	-0.10%
2018/11/14	0	0.00	5	17.30	17.35	-5	7,966	-0.06%
2018/11/12	15	17.53	10	17.65	17.55	5	7,977	0.06%
2018/11/09	0	0.00	0.1	17.50	17.45	-0.1	7,957	0.00%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/07	7	17.72	0	0.00	17.85	7	7,877	0.09%
2018/11/05	1	17.20	0	0.00	17.50	1	8,001	0.01%
2018/11/02	1	17.30	0	0.00	17.35	1	8,043	0.01%
2018/10/31	5	16.99	10	17.04	17.05	-5	8,113	-0.06%
2018/10/29	1	16.70	5	16.84	16.90	-4	8,124	-0.05%
2018/10/26	1	16.80	0	0.00	16.75	1	8,220	0.01%
2018/10/25	14	16.81	0	0.00	16.85	14	8,255	0.17%
2018/10/24	1	17.05	16	17.06	17.00	-15	8,291	-0.18%
2018/10/23	2	17.05	19	17.14	17.05	-17	8,272	-0.21%
2018/10/22	11	17.11	0	0.00	17.10	11	8,235	0.13%
2018/10/19	1	17.15	0	0.00	17.15	1	8,188	0.01%
2018/10/18	1	17.15	0	0.00	17.20	1	8,116	0.01%
2018/10/17	5	17.60	6	17.58	17.45	-1	8,199	-0.01%
2018/10/16	16	17.46	0	0.00	17.35	16	8,387	0.19%
2018/10/15	11	17.44	1	17.50	17.40	10	8,438	0.12%
2018/10/12	2	17.45	3	17.70	17.65	-1	8,395	-0.01%
2018/10/11	12	17.58	65	17.78	17.45	-53	8,529	-0.62%
2018/10/08	1	18.55	11	18.55	18.55	-10	8,276	-0.12%
2018/10/05	3	18.37	10	18.40	18.50	-7	8,319	-0.08%
2018/10/04	4	18.68	0	0.00	18.60	4	8,239	0.05%
2018/10/02	2	18.80	0	0.00	18.85	2	8,303	0.02%
2018/09/28	1	18.95	0	0.00	18.95	1	8,335	0.01%
2018/09/27	0	0.00	13	18.89	19.00	-13	8,274	-0.16%
2018/09/21	21	18.72	0	0.00	18.80	21	8,301	0.25%
2018/09/19	0	0.00	5	18.95	18.95	-5	8,299	-0.06%
2018/09/12	6	18.70	0	0.00	18.75	6	8,752	0.07%
2018/09/10	16	18.72	7	18.72	18.65	9	9,576	0.09%
2018/09/07	2	18.88	0	0.00	18.95	2	9,644	0.02%
2018/09/06	15	19.02	0	0.00	19.05	15	9,639	0.16%
2018/09/05	1	19.25	0	0.00	19.00	1	9,722	0.01%
2018/09/04	0	0.00	4	19.28	19.30	-4	9,746	-0.04%
2018/09/03	1	19.20	7	19.22	19.25	-6	9,787	-0.06%
2018/08/31	0	0.00	1	19.25	19.25	-1	9,839	-0.01%
2018/08/30	12	19.06	0	0.00	19.10	12	9,885	0.12%
2018/08/29	1	19.10	0	0.00	19.20	1	9,937	0.01%
2018/08/28	2	19.15	0	0.00	19.20	2	10,043	0.02%
2018/08/27	0	0.00	2	19.23	19.15	-2	9,975	-0.02%
2018/08/24	0	0.00	14	19.00	19.05	-14	10,183	-0.14%
2018/08/23	1	18.60	0	0.00	18.65	1	9,863	0.01%
2018/08/22	2	18.65	0	0.00	18.65	2	9,795	0.02%
2018/08/21	10	18.60	0	0.00	18.70	10	9,717	0.10%
2018/08/20	1	18.70	0	0.00	18.60	1	9,674	0.01%
2018/08/17	1.1	18.85	0	0.00	18.85	1.1	9,630	0.01%
2018/08/16	0	0.00	5	18.80	18.85	-5	9,611	-0.05%
2018/08/14	0	0.00	1	18.90	18.90	-1	9,581	-0.01%
2018/08/13	2	18.75	0	0.00	18.75	2	9,580	0.02%
2018/08/10	0	0.00	1	18.90	18.90	-1	9,501	-0.01%
2018/08/09	15	18.97	0	0.00	19.00	15	9,414	0.16%
2018/08/08	4	19.15	0	0.00	19.15	4	9,413	0.04%
2018/08/06	0	0.00	1	19.00	19.05	-1	9,307	-0.01%
2018/08/02	11	19.09	1	19.15	19.00	10	9,934	0.10%
2018/08/01	10	19.10	0	0.00	19.15	10	9,911	0.10%
2018/07/31	2	18.88	0	0.00	19.00	2	9,834	0.02%
2018/07/30	1	18.80	0	0.00	18.90	1	9,717	0.01%
2018/07/27	7	18.84	0	0.00	18.85	7	9,633	0.07%
2018/07/26	1	18.85	4	18.90	18.95	-3	9,639	-0.03%
2018/07/25	6	18.95	0	0.00	18.90	6	9,629	0.06%
2018/07/24	1	18.95	0	0.00	19.00	1	9,781	0.01%
2018/07/23	35	18.95	3	18.95	18.95	32	9,831	0.33%
2018/07/20	5	19.95	0	0.00	19.85	5	9,736	0.05%
2018/07/19	5	19.85	0	0.00	19.85	5	9,541	0.05%
2018/07/18	10	19.75	0	0.00	19.80	10	9,519	0.11%
2018/07/17	12	19.72	36	19.70	19.65	-24	9,464	-0.25%
2018/07/16	15	19.53	7	19.55	19.50	8	9,272	0.09%
2018/07/13	2	19.45	0	0.00	19.40	2	9,235	0.02%
2018/07/12	4	19.25	0	0.00	19.30	4	9,145	0.04%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/05	6	19.03	0	0.00	18.90	6	9,255	0.06%
2018/07/04	1	19.05	0	0.00	19.10	1	9,335	0.01%
2018/07/03	0	0.00	3	18.90	18.95	-3	9,544	-0.03%
2018/07/02	5	19.07	0	0.00	19.00	5	9,607	0.05%
2018/06/29	5	19.05	0	0.00	19.20	5	9,537	0.05%
2018/06/28	3	18.95	1	19.00	18.95	2	9,424	0.02%
2018/06/27	9	19.15	0	0.00	19.10	9	9,332	0.10%
2018/06/26	4	19.21	4	19.25	19.25	0	9,280	0.00%
2018/06/25	2	19.23	0	0.00	19.20	2	9,177	0.02%
2018/06/22	5	19.25	0	0.00	19.25	5	9,052	0.06%
2018/06/21	4	19.50	14	19.45	19.45	-10	8,920	-0.11%
2018/06/20	2	19.50	0	0.00	19.55	2	8,960	0.02%
2018/06/19	4	19.54	0	0.00	19.60	4	8,889	0.04%
2018/06/15	6	19.54	0	0.00	19.85	6	8,709	0.07%
2018/06/14	32	19.69	0	0.00	19.60	32	8,385	0.38%
2018/06/13	2	19.80	2	19.85	19.80	0	8,281	0.00%
2018/06/12	9	19.83	1	19.85	19.80	8	8,365	0.10%
2018/06/11	1	19.95	2	20.05	19.95	-1	8,321	-0.01%
2018/06/08	5	19.90	0	0.00	19.95	5	8,284	0.06%
2018/06/07	0	0.00	3	20.07	20.10	-3	8,253	-0.04%
2018/06/06	0	0.00	5	19.92	20.00	-5	8,225	-0.06%
2018/06/05	2	19.75	10	19.78	19.80	-8	8,152	-0.10%
2018/06/04	5	19.82	0	0.00	19.75	5	8,082	0.06%
2018/06/01	1	19.80	0	0.00	19.80	1	7,999	0.01%
2018/05/31	2	19.75	0	0.00	19.70	2	8,012	0.02%
2018/05/30	5	19.79	0	0.00	19.75	5	7,769	0.06%
2018/05/29	0	0.00	2	20.08	20.05	-2	7,812	-0.03%
2018/05/28	5	19.90	1	19.95	19.95	4	7,875	0.05%
2018/05/25	2	19.85	0	0.00	19.80	2	8,012	0.02%
2018/05/24	3	19.77	0	0.00	19.80	3	8,043	0.04%
2018/05/22	10	19.85	52	19.88	19.85	-42	8,334	-0.50%
2018/05/21	1	19.90	0	0.00	19.90	1	8,454	0.01%
2018/05/16	1	19.80	0	0.00	20.05	1	8,686	0.01%
2018/05/15	0	0.00	4.2	19.94	19.95	-4.2	8,806	-0.05%
2018/05/14	0	0.00	4	20.14	20.15	-4	9,130	-0.04%
2018/05/11	0	0.00	13	20.22	20.20	-13	9,149	-0.14%
2018/05/10	1	19.75	32	19.87	19.80	-31	9,003	-0.34%
2018/05/09	5	19.30	0	0.00	19.35	5	8,612	0.06%
2018/05/07	1	19.20	1	19.15	19.15	0	8,732	0.00%
2018/05/04	56	19.25	1	19.30	19.20	55	8,783	0.63%
2018/05/03	5	19.28	0	0.00	19.25	5	8,958	0.06%
2018/05/02	1	19.40	0	0.00	19.60	1	9,347	0.01%
2018/04/30	12	19.48	0	0.00	19.40	12	9,315	0.13%
2018/04/27	27	19.45	0	0.00	19.45	27	9,199	0.29%
2018/04/26	45	19.54	0	0.00	19.55	45	9,142	0.49%
2018/04/25	2	19.58	0	0.00	19.65	2	9,077	0.02%
2018/04/24	3	19.53	0	0.00	19.55	3	9,074	0.03%
2018/04/20	2	19.70	3	19.82	19.90	-1	9,074	-0.01%
2018/04/17	1	19.55	0	0.00	19.60	1	9,185	0.01%
2018/04/13	3	19.95	12	19.99	19.95	-9	9,155	-0.10%
2018/04/12	1	19.55	10	19.50	19.50	-9	9,032	-0.10%
2018/04/10	2	19.60	0	0.00	19.55	2	9,028	0.02%
2018/04/09	46	19.63	10	19.55	19.55	36	8,998	0.40%
2018/04/03	6	19.84	0	0.00	19.80	6	8,842	0.07%
2018/03/31	3	19.90	0	0.00	19.95	3	8,879	0.03%
2018/03/23	21	19.71	5	19.85	19.90	16	8,700	0.18%
2018/03/22	10	20.15	0	0.00	20.15	10	8,694	0.12%
2018/03/21	10	20.35	0	0.00	20.25	10	8,645	0.12%
2018/03/20	50	20.22	0	20.30	20.25	50	8,761	0.57%
2018/03/19	0	0.00	1	20.85	20.95	-1	8,526	-0.01%
2018/03/16	1	20.60	0	0.00	20.80	1	8,497	0.01%
2018/03/15	1	20.70	10	20.70	20.60	-9	8,391	-0.11%
2018/03/14	0	0.00	1	20.70	20.80	-1	8,400	-0.01%
2018/03/13	20	20.55	1	20.55	20.70	19	8,457	0.22%
2018/03/12	5	20.55	0	0.00	20.65	5	8,523	0.06%
2018/03/09	0	0.00	11	20.45	20.40	-11	8,513	-0.13%
2018/03/08	1	20.30	0	0.00	20.35	1	8,510	0.01%
2018/03/05	3	20.02	0	0.00	20.10	3	8,948	0.03%
2018/02/23	0	0.00	1	20.10	20.30	-1	8,758	-0.01%
2018/02/22	4	19.86	0	0.00	19.80	4	8,689	0.05%
2018/02/21	0	0.00	1	19.95	20.20	-1	8,691	-0.01%
2018/02/12	5	19.80	6	20.00	19.75	-1	8,700	-0.01%
2018/02/09	0	0.00	1	19.65	19.85	-1	8,770	-0.01%
2018/02/08	12	19.97	0	0.00	19.95	12	8,772	0.14%
2018/02/07	11.7	20.32	0	0.00	20.10	11.7	8,787	0.13%
2018/02/06	119	19.72	30	20.00	19.80	89	8,814	1.01%	大買/
2018/02/05	14	21.01	0	0.00	20.90	14	8,541	0.16%
2018/02/02	10	21.35	4	21.51	21.40	6	8,838	0.07%
2018/02/01	0	0.00	1	21.70	21.45	-1	8,966	-0.01%
2018/01/31	15	21.58	9	21.47	21.70	6	9,034	0.07%
2018/01/30	0	0.00	2	21.55	21.35	-2	8,911	-0.02%
2018/01/29	20	21.80	10	21.63	21.70	10	8,862	0.11%
2018/01/26	28	22.10	28	21.49	21.40	0	8,834	0.00%
2018/01/25	0	0.00	68	21.51	21.80	-68	8,693	-0.78%
2018/01/23	1	20.70	0	0.00	20.85	1	8,710	0.01%
2018/01/22	13	20.70	0	0.00	20.80	13	8,832	0.15%
2018/01/19	4	20.85	0	0.00	20.95	4	8,918	0.04%
2018/01/18	2	20.80	0	0.00	20.80	2	8,934	0.02%
2018/01/17	1	20.60	2	20.70	20.80	-1	8,968	-0.01%
2018/01/16	12	20.44	0	0.00	20.60	12	8,963	0.13%
2018/01/15	5	20.40	0	0.00	20.45	5	8,988	0.06%
2018/01/12	5	20.50	1	20.55	20.60	4	9,018	0.04%
2018/01/11	6	20.29	0	0.00	20.30	6	8,971	0.07%
2018/01/10	4	20.70	0	0.00	20.75	4	8,930	0.04%
2018/01/09	0	0.00	0.1	20.90	20.90	-0.1	9,020	0.00%
2018/01/05	1	21.00	0	0.00	21.10	1	9,232	0.01%
2018/01/04	6	20.94	0	0.00	20.90	6	9,393	0.06%
2018/01/03	1	20.95	5	21.05	20.95	-4	9,550	-0.04%
2018/01/02	2	21.05	0	0.00	21.10	2	9,509	0.02%