仁寶 (2324)-元大-斗六券商分點個股進出

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
36.35
漲跌
▲0.35
漲幅
+0.97%
成交量
12,433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(已收盤)

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

仁寶 (2324)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2.2	36.09	36.00	-2.2	31,554	-0.01%
2024/04/25	0.1	35.05	3	35.06	35.50	-3	32,093	-0.01%
2024/04/24	1.1	35.09	79.5	35.40	35.50	-78.4	32,671	-0.24%
2024/04/23	8.1	34.71	6	34.40	34.50	2.1	32,739	0.01%
2024/04/22	74.1	34.74	17	34.76	34.20	57.1	32,862	0.17%
2024/04/19	92.1	35.31	86	35.60	35.30	6.1	32,811	0.02%
2024/04/18	3	35.75	103.1	36.00	36.05	-100.1	32,823	-0.30%	大賣/
2024/04/17	13.1	35.45	3	35.60	35.60	10.1	33,090	0.03%
2024/04/16	99.7	35.64	2	35.78	35.30	97.7	33,636	0.29%
2024/04/15	0	0.00	6	36.47	36.30	-6	34,543	-0.02%
2024/04/12	29	36.61	20	36.50	36.40	9	35,140	0.03%
2024/04/11	3.1	36.84	8	36.71	36.85	-4.9	35,475	-0.01%
2024/04/10	8.1	36.84	6	36.97	36.60	2.1	36,142	0.01%
2024/04/09	2	36.38	6.5	36.45	36.45	-4.5	36,798	-0.01%
2024/04/08	8.2	36.05	0	0.00	35.95	8.2	37,651	0.02%
2024/04/03	5.3	36.62	5	36.91	36.55	0.3	38,743	0.00%
2024/04/02	7	36.76	2	36.88	36.85	5	40,335	0.01%
2024/04/01	2	36.38	5	36.58	36.55	-3	42,947	-0.01%
2024/03/29	48.2	35.85	6	36.10	36.20	42.2	45,500	0.09%
2024/03/28	10	38.26	10	38.20	38.30	0	46,371	0.00%
2024/03/27	6.1	38.06	20	38.19	38.10	-13.9	47,113	-0.03%
2024/03/26	31.1	38.02	42.1	37.99	37.90	-11	49,405	-0.02%
2024/03/25	0	38.70	3	38.80	38.55	-3	53,777	-0.01%
2024/03/22	95.2	38.53	112	38.84	38.65	-16.9	54,284	-0.03%	大賣/
2024/03/21	10.8	38.45	18	38.38	38.40	-7.3	54,988	-0.01%
2024/03/20	18.2	38.00	160.1	38.24	37.90	-141.8	54,984	-0.26%	大賣/鉅額交易
2024/03/19	33.2	37.32	31	37.27	37.20	2.2	55,002	0.00%
2024/03/18	23.2	36.77	20	37.01	36.90	3.2	55,410	0.01%
2024/03/15	99.1	36.98	23	36.96	37.00	76.1	55,491	0.14%
2024/03/14	3.3	36.65	3	37.00	36.65	0.3	55,260	0.00%
2024/03/13	31.1	37.21	20.1	37.19	36.70	11	55,030	0.02%
2024/03/12	44.4	36.48	33	36.82	37.20	11.4	54,872	0.02%
2024/03/11	18	36.74	23	36.80	36.90	-5	54,603	-0.01%
2024/03/08	18.6	36.76	24	36.76	36.65	-5.4	54,474	-0.01%
2024/03/07	36.3	36.85	15	36.51	36.55	21.3	54,118	0.04%
2024/03/06	13.1	37.64	9.3	37.65	37.55	3.8	53,599	0.01%
2024/03/05	38.2	37.80	7.2	37.80	37.80	31	53,461	0.06%
2024/03/04	97.4	39.11	112.3	39.32	38.00	-14.9	52,965	-0.03%	大賣/
2024/03/01	33.1	36.84	30	36.75	36.70	3.1	49,312	0.01%
2024/02/29	42.1	36.06	30	36.07	36.50	12.1	49,162	0.02%
2024/02/27	38.1	37.12	35.1	37.51	36.50	3	48,643	0.01%
2024/02/26	2.1	36.03	0.1	36.10	36.00	2.1	47,815	0.00%
2024/02/23	18.1	36.65	20	36.95	36.20	-2	47,759	0.00%
2024/02/22	3.1	36.91	3	36.62	36.75	0.1	47,852	0.00%
2024/02/21	2.1	36.56	2	36.60	36.75	0.1	47,736	0.00%
2024/02/20	0.1	36.79	4	36.63	36.80	-3.9	47,744	-0.01%
2024/02/19	20.1	36.31	17	36.69	36.90	3.1	47,640	0.01%
2024/02/16	21	36.63	89.1	36.48	36.85	-68.1	47,432	-0.14%
2024/02/15	10.4	35.83	0	0.00	35.80	10.4	46,988	0.02%
2024/02/05	12.2	35.69	2	35.78	35.90	10.2	46,768	0.02%
2024/02/02	29.1	36.19	11	36.19	35.80	18.1	46,629	0.04%
2024/02/01	3	35.98	6.8	36.26	36.40	-3.8	46,487	-0.01%
2024/01/31	29.3	35.80	39	35.95	35.85	-9.7	46,345	-0.02%
2024/01/30	26.1	36.16	23	36.10	36.00	3.1	46,228	0.01%
2024/01/29	13.1	36.33	6	35.81	36.35	7	46,094	0.02%
2024/01/26	69.1	35.95	12	35.92	35.50	57.1	45,936	0.12%
2024/01/25	26	37.34	8	37.41	37.20	18	45,153	0.04%
2024/01/24	26.1	37.13	9	37.04	36.85	17.1	44,784	0.04%
2024/01/23	22.1	37.45	32.1	37.37	37.55	-10	44,688	-0.02%
2024/01/22	38.1	37.24	30.6	37.34	37.60	7.5	44,242	0.02%
2024/01/19	59	36.12	104.6	35.95	36.30	-45.6	43,240	-0.11%	大賣/
2024/01/18	69.1	35.28	47.2	35.27	34.80	21.8	42,754	0.05%
2024/01/17	38.1	34.85	12	34.51	34.55	26.1	42,118	0.06%
2024/01/16	2.2	34.95	6.1	35.04	35.00	-3.9	41,998	-0.01%
2024/01/15	5.1	35.94	56	36.23	35.55	-50.9	41,748	-0.12%
2024/01/12	15.2	35.48	3	35.45	35.60	12.2	41,713	0.03%
2024/01/11	54.5	35.89	21	36.08	36.10	33.5	41,571	0.08%
2024/01/10	31.2	36.24	22	36.15	35.85	9.2	41,583	0.02%
2024/01/09	101.1	38.13	47	37.17	36.95	54.1	41,042	0.13%	大買/
2024/01/08	31.2	37.86	19.3	37.63	37.75	12	40,032	0.03%
2024/01/05	15.1	36.96	13	37.03	36.95	2.1	39,758	0.01%
2024/01/04	37.1	37.35	53	37.40	37.30	-15.9	39,379	-0.04%
2024/01/03	31.3	38.53	10.3	38.50	38.10	21.1	38,862	0.05%
2024/01/02	19.2	39.00	12.2	39.16	39.55	7	38,130	0.02%
2023/12/29	137	39.74	167.6	39.93	39.85	-30.5	37,329	-0.08%	大買/大賣/
2023/12/28	110.6	39.40	134.3	39.50	38.95	-23.7	36,084	-0.07%	大買/大賣/
2023/12/27	199.5	40.03	178.4	40.13	40.20	21.1	34,511	0.06%	大買/大賣/
2023/12/26	222	38.52	177.5	38.74	39.05	44.5	31,846	0.14%	大買/大賣/
2023/12/25	78.1	36.93	114.5	37.23	37.10	-36.4	29,191	-0.12%	大賣/
2023/12/22	65.3	36.29	73.1	36.17	36.10	-7.8	27,245	-0.03%
2023/12/21	141.1	37.01	75.1	37.05	36.70	66	26,262	0.25%	大買/
2023/12/20	40.2	36.72	171.8	37.07	37.40	-131.6	23,885	-0.55%	大賣/鉅額交易
2023/12/19	13.2	33.74	52	34.33	34.00	-38.9	19,249	-0.20%
2023/12/18	62.7	34.63	114.7	34.92	34.60	-52.1	18,792	-0.28%	大賣/
2023/12/15	2	33.18	17.7	33.32	33.05	-15.7	17,746	-0.09%
2023/12/14	8.1	33.94	13.5	33.86	33.65	-5.4	17,422	-0.03%
2023/12/13	25.1	32.94	56.7	33.30	33.75	-31.7	16,926	-0.19%
2023/12/12	4.1	32.38	2	32.05	32.00	2.1	16,677	0.01%
2023/12/11	0	0.00	33.2	32.06	32.20	-33.2	16,723	-0.20%
2023/12/08	0	0.00	1	31.25	31.20	-1	16,423	-0.01%
2023/12/07	12.1	31.25	0	0.00	30.95	12.1	16,698	0.07%
2023/12/06	8	31.29	20.1	31.22	31.25	-12.1	16,978	-0.07%
2023/12/05	0.1	30.45	1	30.35	30.40	-1	16,872	-0.01%
2023/12/04	0	0.00	13	30.65	30.60	-13	17,041	-0.08%
2023/12/01	5.1	30.53	0	0.00	30.35	5.1	17,274	0.03%
2023/11/30	0	0.00	4	30.56	30.90	-4	17,485	-0.02%
2023/11/29	0	0.00	1.2	30.94	30.75	-1.2	17,308	-0.01%
2023/11/28	1	30.65	0.1	30.75	30.65	0.9	17,447	0.01%
2023/11/27	4	30.73	3.1	30.65	30.35	0.9	18,073	0.01%
2023/11/24	0	0.00	7	30.55	30.25	-7	18,300	-0.04%
2023/11/22	2	30.93	26	30.96	30.80	-24	19,074	-0.13%
2023/11/21	4	31.08	5.1	31.12	31.20	-1.1	19,818	-0.01%
2023/11/20	2	30.58	3.1	30.63	30.75	-1.1	20,759	-0.01%
2023/11/17	3	30.28	1	30.35	30.35	2	21,344	0.01%
2023/11/16	1	30.05	2	30.45	30.00	-1	22,307	0.00%
2023/11/15	6	30.65	0.7	30.55	30.25	5.3	23,218	0.02%
2023/11/14	7.1	30.16	1	30.30	30.25	6.1	24,883	0.02%
2023/11/13	1	30.20	1.1	30.11	30.10	-0.2	27,522	0.00%
2023/11/10	0	0.00	0.1	29.65	29.75	-0.1	29,703	0.00%
2023/11/09	0.7	29.72	1	29.45	29.60	-0.3	33,727	0.00%
2023/11/08	0	0.00	3.2	29.95	29.95	-3.2	35,377	-0.01%
2023/11/06	1	29.60	2.3	29.69	29.80	-1.3	36,046	0.00%
2023/11/03	2.2	28.97	6	28.98	28.95	-3.8	36,127	-0.01%
2023/11/02	7	29.23	5.1	29.21	29.10	1.9	36,526	0.01%
2023/11/01	1.1	28.84	9.1	28.73	28.70	-8	36,874	-0.02%
2023/10/31	26.1	28.55	7	28.59	28.05	19.1	37,021	0.05%
2023/10/30	1.1	28.85	11	28.85	28.80	-9.9	37,252	-0.03%
2023/10/27	2	29.55	0.2	29.58	29.05	1.8	37,367	0.00%
2023/10/26	0.1	29.15	0	29.15	29.05	0	37,935	0.00%
2023/10/25	15	29.24	4	29.46	29.05	11	38,055	0.03%
2023/10/24	4.1	28.91	13.1	29.30	29.45	-9	38,267	-0.02%
2023/10/23	2.1	28.55	0	0.00	28.45	2.1	38,367	0.01%
2023/10/20	3.1	28.74	1	28.95	28.80	2.1	39,091	0.01%
2023/10/19	0.1	29.10	0.1	29.17	29.25	0	39,612	0.00%
2023/10/18	12.2	28.79	29	28.85	28.95	-16.8	40,159	-0.04%
2023/10/17	12.1	29.54	60	29.42	29.35	-48	40,677	-0.12%
2023/10/16	2.2	29.63	10	29.80	29.50	-7.8	43,130	-0.02%
2023/10/13	2.1	29.79	5.1	30.30	30.20	-3	46,846	-0.01%
2023/10/12	1.2	30.71	8	30.74	30.80	-6.8	48,229	-0.01%
2023/10/11	4.1	30.81	6	30.78	30.80	-2	48,798	0.00%
2023/10/06	2.2	30.50	3	30.45	30.50	-0.9	50,264	0.00%
2023/10/05	0.1	30.75	4	30.66	30.85	-4	50,285	-0.01%
2023/10/04	0.1	30.47	27	30.32	30.50	-26.9	50,368	-0.05%
2023/10/03	0	0.00	7.1	31.01	30.90	-7.1	50,569	-0.01%
2023/10/02	6.1	30.98	2.1	31.03	30.90	4	50,758	0.01%
2023/09/28	3.1	30.98	0	30.80	30.70	3.1	50,653	0.01%
2023/09/27	2.1	31.00	3.1	30.98	31.00	-1	50,576	0.00%
2023/09/26	0.3	30.77	0	0.00	30.70	0.3	50,905	0.00%
2023/09/25	2	30.55	0	0.00	30.60	2	51,029	0.00%
2023/09/22	0.1	30.65	0	30.80	30.85	0	51,327	0.00%
2023/09/21	1.1	30.21	10	30.39	30.55	-8.9	51,904	-0.02%
2023/09/20	7.2	30.63	1	30.70	30.55	6.2	51,754	0.01%
2023/09/19	8.3	31.01	4	31.20	30.95	4.3	51,653	0.01%
2023/09/18	20.1	31.11	2	31.25	31.05	18.1	51,861	0.03%
2023/09/15	12.1	31.76	0	0.00	31.80	12.1	52,131	0.02%
2023/09/14	5	31.95	3.3	31.99	31.85	1.7	52,095	0.00%
2023/09/13	4.1	31.20	32.1	31.21	31.40	-28.1	52,884	-0.05%
2023/09/12	35	31.45	2.3	31.35	31.35	32.7	54,129	0.06%
2023/09/11	7.2	31.07	9	30.69	30.80	-1.8	54,301	0.00%
2023/09/08	0.1	31.90	2.1	31.75	31.75	-2	54,225	0.00%
2023/09/07	7.1	31.46	0	0.00	31.40	7.1	54,489	0.01%
2023/09/06	4	31.95	12.1	31.93	32.00	-8.1	54,459	-0.01%
2023/09/05	34.1	31.78	6.1	31.89	32.00	28	54,492	0.05%
2023/09/04	8.1	31.70	4.1	31.59	31.85	4	54,597	0.01%
2023/09/01	47	32.11	10	31.95	31.80	37	54,596	0.07%
2023/08/31	26.4	31.88	17	31.95	31.90	9.4	54,525	0.02%
2023/08/30	18.1	33.00	7.6	32.91	32.90	10.4	54,063	0.02%
2023/08/29	5	33.34	2.1	33.14	33.35	2.9	54,588	0.01%
2023/08/28	6.1	32.72	3	32.88	33.00	3.1	54,608	0.01%
2023/08/25	16.2	32.95	10.4	33.01	33.15	5.8	55,001	0.01%
2023/08/24	51.1	34.46	27	34.04	33.95	24.1	54,612	0.04%
2023/08/23	44.1	34.41	61	34.54	34.40	-16.9	54,144	-0.03%
2023/08/22	56	35.15	28.2	35.01	34.75	27.8	54,201	0.05%
2023/08/21	45	35.31	14.1	34.91	34.65	30.9	53,634	0.06%
2023/08/18	123.2	35.68	90.4	35.27	34.75	32.8	53,128	0.06%	大買/
2023/08/17	227.2	36.93	195.2	36.96	37.00	32	51,737	0.06%	大買/大賣/
2023/08/16	174.2	35.01	120	35.05	35.95	54.2	49,308	0.11%	大買/大賣/
2023/08/15	118.1	35.32	135.8	35.38	35.80	-17.8	47,305	-0.04%	大買/大賣/
2023/08/14	47	32.74	171.3	32.66	32.75	-124.3	43,592	-0.29%	大賣/鉅額交易
2023/08/11	3	30.57	14.2	30.83	30.75	-11.2	42,224	-0.03%
2023/08/10	19.2	29.91	8	29.94	30.00	11.2	42,016	0.03%
2023/08/09	8.1	31.21	10	31.48	31.55	-1.9	41,821	0.00%
2023/08/08	28	31.13	46.3	31.24	31.40	-18.3	41,932	-0.04%
2023/08/07	24	30.85	26.2	30.89	30.95	-2.2	41,845	-0.01%
2023/08/04	5	29.82	4.3	29.78	30.05	0.7	41,764	0.00%
2023/08/02	16.3	29.73	4.4	29.99	29.45	11.9	41,937	0.03%
2023/08/01	11.1	30.12	4.9	30.21	30.30	6.2	41,504	0.01%
2023/07/31	41.3	30.94	7	31.49	30.45	34.3	41,356	0.08%
2023/07/28	10.7	30.96	21.6	31.10	31.30	-10.9	40,709	-0.03%
2023/07/27	21	31.28	10	31.28	30.95	11	40,510	0.03%
2023/07/26	18	31.30	36	31.12	31.65	-18	40,367	-0.04%
2023/07/25	39.3	32.07	15.1	32.20	31.80	24.2	40,130	0.06%
2023/07/24	66	31.41	82.3	31.68	31.65	-16.3	39,360	-0.04%
2023/07/21	87.1	30.79	55.2	30.59	31.05	31.9	38,783	0.08%
2023/07/20	32.2	30.75	20	30.79	30.45	12.2	38,203	0.03%
2023/07/19	122.5	31.93	105.4	32.42	31.10	17.2	37,560	0.05%	大買/大賣/
2023/07/18	228.2	35.50	77.6	34.97	34.45	150.5	35,272	0.43%	大買/鉅額交易
2023/07/17	52	32.62	43.3	32.64	33.55	8.7	31,798	0.03%
2023/07/14	24	30.41	12	30.32	30.50	12	30,673	0.04%
2023/07/13	81.2	31.48	127	30.86	30.55	-45.8	30,077	-0.15%	大賣/
2023/07/12	6	29.44	11.6	29.45	29.55	-5.6	28,557	-0.02%
2023/07/11	3	28.75	3	28.73	28.95	0	28,473	0.00%
2023/07/10	12.1	28.62	13	29.08	28.70	-0.9	28,477	0.00%
2023/07/07	33	29.19	17	29.10	29.20	16	28,339	0.06%
2023/07/06	1	29.65	0	0.00	29.80	1	28,080	0.00%
2023/07/05	36	30.42	20	30.31	30.05	16	27,977	0.06%
2023/07/04	21	30.18	23	30.12	30.25	-2	28,041	-0.01%
2023/07/03	2	29.70	4	29.69	29.70	-2	27,839	-0.01%
2023/06/30	10	29.02	4	29.10	29.25	6	27,788	0.02%
2023/06/29	2.1	29.68	17.1	29.70	29.50	-15	27,774	-0.05%
2023/06/28	12	28.80	9.1	28.94	29.05	2.9	27,222	0.01%
2023/06/27	7	28.67	1	28.65	28.75	6	27,184	0.02%
2023/06/26	4.1	29.01	6	29.08	29.10	-1.9	27,173	-0.01%
2023/06/21	12	29.26	20.3	29.13	29.35	-8.3	27,009	-0.03%
2023/06/19	38.4	28.43	7	28.39	28.55	31.4	26,509	0.12%
2023/06/16	10	30.22	48.2	29.66	29.90	-38.2	25,537	-0.15%
2023/06/15	5	28.60	1.4	28.63	28.70	3.6	24,314	0.01%
2023/06/14	14.2	28.67	0	0.00	28.55	14.2	24,163	0.06%
2023/06/13	1	29.00	17.6	28.86	29.00	-16.6	24,213	-0.07%
2023/06/12	10	28.58	7	28.95	28.50	3	23,926	0.01%
2023/06/09	7.3	28.74	19.1	28.73	28.85	-11.9	23,889	-0.05%
2023/06/08	2	28.33	3	28.63	28.20	-1	23,909	0.00%
2023/06/07	6	28.33	59	28.17	28.45	-53	23,649	-0.22%
2023/06/06	5.1	28.05	1	28.25	28.00	4.1	23,409	0.02%
2023/06/05	8	28.46	0	0.00	28.25	8	23,204	0.03%
2023/06/02	23	28.57	50	28.42	28.40	-27	22,916	-0.12%
2023/06/01	5.5	27.22	0	0.00	27.30	5.5	22,195	0.02%
2023/05/31	3	27.45	10	27.47	27.85	-7	21,705	-0.03%
2023/05/30	17	27.52	6	27.37	27.55	11	20,963	0.05%
2023/05/29	25	28.17	43	28.37	28.15	-18	20,625	-0.09%
2023/05/26	4	27.35	41	27.43	27.55	-37	19,923	-0.19%
2023/05/25	20	26.93	17	27.09	27.35	3	19,340	0.02%
2023/05/24	5	26.45	13	26.34	27.00	-8	18,896	-0.04%
2023/05/23	15	26.37	10	26.31	26.45	5	18,417	0.03%
2023/05/22	1	26.90	22	26.75	26.70	-21	18,037	-0.12%
2023/05/19	0	26.40	2.4	26.40	26.40	-2.4	17,650	-0.01%
2023/05/18	1	26.70	18	26.82	26.45	-17	17,539	-0.10%
2023/05/17	1	26.40	3.7	26.24	26.35	-2.7	17,261	-0.02%
2023/05/16	1	25.80	4.5	25.89	26.00	-3.5	16,926	-0.02%
2023/05/15	0	0.00	36.4	25.81	25.90	-36.4	16,867	-0.22%
2023/05/12	3.9	25.68	57	25.68	25.85	-53.1	16,744	-0.32%
2023/05/11	3.9	25.68	57	25.68	25.85	-53.1	16,429	-0.32%
2023/05/10	1.1	25.49	12	25.55	25.60	-10.9	16,053	-0.07%
2023/05/09	1	25.40	12.3	25.28	25.35	-11.3	15,868	-0.07%
2023/05/08	0	0.00	16	24.40	24.60	-16	15,673	-0.10%
2023/05/05	1	24.00	0	0.00	24.15	1	15,584	0.01%
2023/05/04	1.1	24.20	0	0.00	24.15	1.1	15,642	0.01%
2023/05/03	0	0.00	3	24.35	24.40	-3	15,683	-0.02%
2023/05/02	0.5	24.32	2	24.15	24.30	-1.5	15,828	-0.01%
2023/04/28	0	0.00	4	23.90	23.95	-4	15,869	-0.03%
2023/04/27	4	23.75	0	0.00	23.75	4	15,757	0.03%
2023/04/26	1	23.70	1	23.85	23.75	0	15,773	0.00%
2023/04/25	3.1	23.64	1	23.65	23.70	2.1	15,642	0.01%
2023/04/24	7	23.96	0	24.00	23.95	7	15,494	0.05%
2023/04/21	2	24.40	3	24.47	24.40	-1	15,237	-0.01%
2023/04/20	10	24.25	15	24.33	24.15	-5	14,956	-0.03%
2023/04/19	21	25.72	10.6	25.56	25.65	10.4	14,496	0.07%
2023/04/18	2.1	25.10	10	25.10	25.15	-7.9	13,798	-0.06%
2023/04/17	7.9	25.22	5.3	25.19	25.15	2.6	13,663	0.02%
2023/04/14	1	25.30	1	25.55	25.25	0	13,369	0.00%
2023/04/13	4	25.58	2	25.60	25.55	2	13,242	0.02%
2023/04/12	0.1	25.70	9	25.75	25.75	-8.9	13,085	-0.07%
2023/04/11	2.1	25.65	2.8	25.66	25.75	-0.7	12,964	-0.01%
2023/04/10	0	0.00	6	25.65	25.65	-6	12,817	-0.05%
2023/04/07	2	25.55	0	0.00	25.65	2	12,730	0.02%
2023/04/06	0	0.00	6	25.39	25.45	-6	12,503	-0.05%
2023/03/31	2	25.25	4	25.30	25.25	-2	12,322	-0.02%
2023/03/30	0	0.00	12.1	25.09	25.25	-12.1	12,469	-0.10%
2023/03/29	2	24.80	0	0.00	24.80	2	12,536	0.02%
2023/03/27	4	24.83	1	24.80	24.75	3	13,389	0.02%
2023/03/24	0	24.80	0	0.00	24.70	0	13,798	0.00%
2023/03/23	0	0.00	4.5	24.91	24.85	-4.5	13,642	-0.03%
2023/03/22	0	0.00	8.1	24.65	24.70	-8.1	13,471	-0.06%
2023/03/21	0	0.00	1	24.20	24.30	-1	13,442	-0.01%
2023/03/20	2	24.02	0	0.00	24.00	2	13,388	0.02%
2023/03/17	3	24.35	0	0.00	24.20	3	13,338	0.02%
2023/03/16	0.1	23.90	105	24.06	24.20	-105	13,026	-0.81%	大賣/鉅額交易
2023/03/15	1.1	24.35	1.2	24.39	24.25	-0.2	12,778	0.00%
2023/03/14	3.1	24.40	0	0.00	24.35	3.1	12,691	0.02%
2023/03/13	0.1	24.50	2	24.68	24.65	-2	12,629	-0.02%
2023/03/10	2.1	24.58	7.4	24.56	24.65	-5.3	12,437	-0.04%
2023/03/09	0.1	24.60	3.9	24.74	24.75	-3.9	12,385	-0.03%
2023/03/08	8	24.73	2	24.70	24.80	6	12,562	0.05%
2023/03/07	0.1	24.75	1	24.80	24.85	-0.9	12,695	-0.01%
2023/03/06	0.5	24.70	23	24.80	24.85	-22.5	12,786	-0.18%
2023/03/03	10	24.35	1	24.40	24.40	9	12,706	0.07%
2023/03/02	0	0.00	2	24.15	24.25	-2	12,801	-0.02%
2023/03/01	0	0.00	6	24.23	24.25	-6	12,786	-0.05%
2023/02/24	11	24.30	2	24.23	24.15	9	12,860	0.07%
2023/02/23	1	23.75	1	23.80	24.15	0	12,846	0.00%
2023/02/22	0.6	23.70	0	0.00	23.70	0.6	12,771	0.00%
2023/02/21	1	23.65	0	23.65	23.65	0.9	12,798	0.01%
2023/02/20	1	23.60	2	23.60	23.60	-1	12,920	-0.01%
2023/02/17	4	23.55	0	0.00	23.55	4	13,002	0.03%
2023/02/16	6	23.57	0	0.00	23.50	6	13,193	0.05%
2023/02/15	3	23.40	0	0.00	23.50	3	13,040	0.02%
2023/02/14	1.1	23.50	10	23.55	23.50	-9	12,968	-0.07%
2023/02/13	1	23.45	0.3	23.65	23.70	0.7	12,924	0.01%
2023/02/10	1	23.50	10	23.43	23.45	-9	12,848	-0.07%
2023/02/09	1	23.60	5	23.65	23.55	-4	12,789	-0.03%
2023/02/08	0	0.00	5	23.55	23.50	-5	12,855	-0.04%
2023/02/07	5.3	23.59	2	23.55	23.60	3.3	12,873	0.03%
2023/02/06	12.1	23.40	22	23.44	23.40	-9.9	12,765	-0.08%
2023/02/03	0	0.00	2	22.98	22.95	-2	12,554	-0.02%
2023/02/02	1	23.05	3	23.00	23.05	-2	12,592	-0.02%
2023/02/01	1.2	22.81	0	0.00	22.80	1.2	12,490	0.01%
2023/01/31	13.1	22.77	0	0.00	22.60	13.1	12,547	0.10%
2023/01/30	0	0.00	1	23.15	23.20	-1	12,313	-0.01%
2023/01/17	1	22.80	0	0.00	22.85	1	12,125	0.01%
2023/01/16	0	0.00	0	22.85	22.75	0	12,192	0.00%
2023/01/13	0	0.00	109	22.72	22.70	-109	12,389	-0.88%	大賣/鉅額交易
2023/01/11	2	23.05	0	0.00	22.90	2	12,773	0.02%
2023/01/09	3	23.22	1	23.25	23.30	2	13,108	0.02%
2023/01/05	1	22.95	6	23.08	23.00	-5	13,362	-0.04%
2023/01/03	0	0.00	13	23.11	23.20	-13	13,536	-0.10%
2022/12/30	5	23.05	2	23.00	23.05	3	13,484	0.02%
2022/12/29	6	22.98	10	22.78	23.05	-4	13,441	-0.03%
2022/12/28	0	0.00	6	22.89	22.95	-6	13,509	-0.04%
2022/12/27	93	22.98	0	0.00	23.00	93	13,663	0.68%
2022/12/26	0	0.00	46.2	22.95	23.00	-46.2	13,737	-0.34%
2022/12/23	0	0.00	4	22.86	22.95	-4	13,967	-0.03%
2022/12/22	10.1	22.80	25	22.79	22.85	-15	14,309	-0.10%
2022/12/21	10	22.53	7.1	22.72	22.85	2.9	14,272	0.02%
2022/12/20	2.2	22.73	51	22.55	22.70	-48.8	14,104	-0.35%
2022/12/19	11	22.31	56.5	22.68	22.85	-45.5	13,870	-0.33%
2022/12/16	1.1	21.65	4	21.85	22.85	-3	13,275	-0.02%
2022/12/15	0.1	21.90	0	0.00	21.90	0.1	13,197	0.00%
2022/12/14	50	21.90	35	21.90	22.00	15	13,622	0.11%
2022/12/13	1.1	21.66	0	0.00	21.70	1.1	13,995	0.01%
2022/12/12	0	0.00	0	21.80	21.95	0	14,126	0.00%
2022/12/09	0	0.00	9	21.81	21.95	-9	14,698	-0.06%
2022/12/08	0	0.00	8.2	21.70	21.65	-8.2	14,836	-0.06%
2022/12/07	0.1	21.66	1	21.50	21.65	-0.9	14,967	-0.01%
2022/12/06	3	21.63	0	0.00	21.70	3	14,916	0.02%
2022/12/05	3	21.80	3.2	21.82	21.85	-0.2	14,939	0.00%
2022/12/02	3	21.52	0	0.00	21.55	3	14,949	0.02%
2022/12/01	114	21.55	9	21.56	21.55	105	14,917	0.70%	大買/鉅額交易
2022/11/30	3	21.50	2	21.55	21.65	1	14,812	0.01%
2022/11/29	0	21.65	0	0.00	21.50	0	14,615	0.00%
2022/11/28	1	21.35	0	0.00	21.75	1	14,614	0.01%
2022/11/25	1.2	21.37	8	21.49	21.60	-6.9	14,694	-0.05%
2022/11/24	4	21.20	2	21.60	21.85	2	14,705	0.01%
2022/11/23	3	21.03	0	0.00	21.05	3	14,700	0.02%
2022/11/22	10.1	20.84	0	0.00	20.90	10.1	14,772	0.07%
2022/11/21	17.1	21.12	0	0.00	21.10	17.1	14,560	0.12%
2022/11/18	0.1	21.60	0	0.00	21.65	0.1	14,424	0.00%
2022/11/17	5.1	21.45	0	0.00	21.60	5.1	14,440	0.04%
2022/11/16	0	21.85	8	21.85	21.70	-8	14,421	-0.06%
2022/11/14	8	21.95	10	21.80	22.00	-2	14,450	-0.01%
2022/11/11	0	0.00	1.1	22.00	22.05	-1.1	14,255	-0.01%
2022/11/10	0	21.75	11	21.78	21.75	-11	14,210	-0.08%
2022/11/09	1	21.65	4	21.60	21.80	-3	14,301	-0.02%
2022/11/08	3.7	21.37	0	0.00	21.45	3.7	14,680	0.03%
2022/11/07	7	21.36	3	21.42	21.45	4	14,641	0.03%
2022/11/04	1	21.30	40	21.00	21.30	-39	14,700	-0.27%
2022/11/03	0.1	20.92	0	0.00	20.90	0.1	14,689	0.00%
2022/11/01	3	20.97	0	0.00	20.90	3	14,687	0.02%
2022/10/31	0	0.00	3	20.85	21.10	-3	14,710	-0.02%
2022/10/27	2	20.70	1	20.65	20.60	1	14,779	0.01%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/25	0	20.70	0	0.00	20.75	0	14,761	0.00%
2022/10/24	12	20.76	0	0.00	20.75	12	14,776	0.08%
2022/10/21	2	21.00	0	0.00	20.85	2	14,742	0.01%
2022/10/20	2.3	20.89	0	0.00	21.05	2.3	14,553	0.02%
2022/10/18	7	21.07	0	0.00	21.15	7	14,133	0.05%
2022/10/17	1	21.11	0	0.00	21.25	1	14,114	0.01%
2022/10/14	5	21.53	0	0.00	21.40	5	14,140	0.04%
2022/10/13	0.5	21.55	3	21.60	21.70	-2.5	14,249	-0.02%
2022/10/12	0.1	21.65	0	0.00	21.50	0.1	14,308	0.00%
2022/10/11	2.1	21.41	11	21.47	21.35	-8.9	14,472	-0.06%
2022/10/06	5	21.72	19	21.79	21.70	-14	14,403	-0.10%
2022/10/05	3	21.70	3	21.90	21.70	0	14,545	0.00%
2022/10/04	3	21.65	1	21.75	21.70	2	14,551	0.01%
2022/10/03	6	21.53	0	0.00	21.45	6	14,387	0.04%
2022/09/30	5.3	21.60	0	0.00	21.70	5.3	14,324	0.04%
2022/09/29	0.1	21.90	1	22.30	21.75	-0.9	14,197	-0.01%
2022/09/28	1.2	21.76	1	21.85	21.70	0.2	14,069	0.00%
2022/09/27	2.6	21.82	6	21.82	21.80	-3.4	13,909	-0.02%
2022/09/26	2.1	21.91	1	22.05	21.90	1.1	13,779	0.01%
2022/09/23	0.1	22.20	1.1	22.16	22.10	-1.1	13,858	-0.01%
2022/09/22	6.1	22.06	1	22.20	22.05	5.1	14,166	0.04%
2022/09/21	4.6	22.37	0	0.00	22.25	4.6	13,819	0.03%
2022/09/19	0.1	22.50	10	22.45	22.60	-10	13,130	-0.08%
2022/09/16	21.6	22.46	1	22.55	22.50	20.6	12,936	0.16%
2022/09/15	0	0.00	2	22.75	22.80	-2	12,394	-0.02%
2022/09/14	6.1	22.61	4	22.75	22.55	2.1	12,235	0.02%
2022/09/13	0.1	23.00	2	23.00	23.15	-2	12,225	-0.02%
2022/09/12	1	22.95	1.9	23.05	23.00	-0.9	12,357	-0.01%
2022/09/08	7.3	22.50	2	22.95	23.00	5.3	12,637	0.04%
2022/09/07	2.5	22.43	0	0.00	22.45	2.5	12,564	0.02%
2022/09/06	0.1	22.65	0	0.00	22.75	0.1	12,502	0.00%
2022/09/05	1.2	22.60	0	0.00	22.55	1.2	12,499	0.01%
2022/09/02	0.6	22.58	0	0.00	22.40	0.6	12,609	0.00%
2022/09/01	1.1	22.55	5.4	22.85	22.65	-4.3	12,518	-0.03%
2022/08/31	0.1	22.75	0	0.00	22.75	0.1	12,353	0.00%
2022/08/30	2.1	22.62	1	22.85	22.70	1.1	12,297	0.01%
2022/08/29	1.2	22.67	0	0.00	22.65	1.2	12,292	0.01%
2022/08/26	0	0.00	1	23.10	23.00	-1	12,167	-0.01%
2022/08/25	2.2	23.05	0.3	23.05	23.15	2	12,192	0.02%
2022/08/24	0	0.00	2	23.00	22.95	-2	12,345	-0.02%
2022/08/23	0.1	22.95	0	0.00	22.90	0.1	12,858	0.00%
2022/08/22	0	0.00	16	23.17	23.15	-16	12,917	-0.12%
2022/08/19	31.1	22.71	16.5	22.88	22.90	14.6	12,878	0.11%
2022/08/18	0.5	22.65	1	22.75	22.75	-0.5	12,949	0.00%
2022/08/17	1.1	22.45	0	0.00	22.60	1.1	13,083	0.01%
2022/08/16	1.1	22.40	0	0.00	22.50	1.1	13,170	0.01%
2022/08/15	14.3	22.45	0	0.00	22.45	14.3	13,258	0.11%
2022/08/12	1	23.00	0.1	23.20	23.05	0.9	12,964	0.01%
2022/08/11	0	0.00	6	23.21	23.25	-6	13,032	-0.05%
2022/08/10	0	0.00	7	23.08	23.00	-7	13,266	-0.05%
2022/08/08	1	22.95	0	0.00	23.10	1	13,627	0.01%
2022/08/03	0.1	22.95	0	0.00	23.10	0.1	14,339	0.00%
2022/08/02	0.1	22.85	7	22.95	22.95	-7	14,540	-0.05%
2022/08/01	0	0.00	1.6	23.03	23.10	-1.6	14,559	-0.01%
2022/07/29	4.1	22.78	0	0.00	22.80	4.1	14,703	0.03%
2022/07/28	0	0.00	11	22.91	23.05	-11	14,760	-0.07%
2022/07/25	0.6	22.78	2.1	22.82	22.80	-1.5	15,025	-0.01%
2022/07/22	2	22.45	1	22.60	22.70	1	15,281	0.01%
2022/07/21	0.2	22.20	3	22.12	22.40	-2.8	15,449	-0.02%
2022/07/20	2.1	22.10	1	22.00	22.10	1.1	15,553	0.01%
2022/07/19	4.2	21.72	0	0.00	21.95	4.2	15,823	0.03%
2022/07/18	0.1	21.85	3.2	21.97	21.90	-3.2	16,960	-0.02%
2022/07/15	2	21.90	0	0.00	21.85	2	17,240	0.01%
2022/07/14	1	22.10	3	22.15	22.00	-2	17,639	-0.01%
2022/07/13	0	0.00	2.2	22.18	22.25	-2.2	17,912	-0.01%
2022/07/12	0	21.60	5	21.69	21.85	-5	18,063	-0.03%
2022/07/07	0	21.50	4	21.64	21.65	-4	18,463	-0.02%
2022/07/06	10.1	21.80	0	0.00	21.40	10.1	18,669	0.05%
2022/07/05	1.1	22.20	1	22.10	22.15	0.1	18,745	0.00%
2022/07/04	0	0.00	5	22.45	22.30	-5	18,905	-0.03%
2022/07/01	1.6	22.40	17	22.34	22.40	-15.4	19,240	-0.08%
2022/06/30	0.1	22.55	21	22.56	22.75	-21	19,139	-0.11%
2022/06/29	4.1	22.58	2	22.60	22.55	2.1	18,902	0.01%
2022/06/27	2.1	22.80	5	22.94	22.80	-3	18,957	-0.02%
2022/06/24	0.1	22.85	0	0.00	22.75	0.1	18,983	0.00%
2022/06/23	11	22.75	21	22.71	22.85	-10	19,001	-0.05%
2022/06/21	7	22.60	5	22.77	22.95	2	18,967	0.01%
2022/06/20	10.1	22.60	15	22.65	22.35	-5	18,967	-0.03%
2022/06/17	24.1	22.52	0	0.00	22.55	24.1	18,913	0.13%
2022/06/16	2	22.80	0	0.00	22.75	2	18,705	0.01%
2022/06/15	0.1	23.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/14	3	22.85	24	22.88	22.80	-21	19,329	-0.11%
2022/06/13	0.1	22.80	2	22.75	23.00	-2	20,222	-0.01%
2022/06/10	0	0.00	0.2	23.15	23.00	-0.2	20,165	0.00%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/08	0.1	23.15	2	23.20	23.20	-2	20,185	-0.01%
2022/06/07	2.1	23.01	1.3	23.07	23.00	0.8	20,200	0.00%
2022/06/06	3	23.05	1.3	23.15	23.20	1.7	20,134	0.01%
2022/06/02	0.1	23.15	0.2	23.20	23.10	-0.2	20,300	0.00%
2022/06/01	0.7	23.16	5.5	23.08	23.05	-4.8	20,525	-0.02%
2022/05/31	0.1	23.00	8	22.98	23.00	-7.9	20,364	-0.04%
2022/05/30	2.1	22.88	2	22.95	22.95	0.1	19,828	0.00%
2022/05/27	0.5	22.80	1	22.80	22.80	-0.6	19,772	0.00%
2022/05/26	1.2	22.69	0	0.00	22.50	1.2	19,786	0.01%
2022/05/25	2.8	22.44	8	22.50	22.60	-5.3	19,846	-0.03%
2022/05/24	2.6	22.32	0.3	22.40	22.20	2.3	19,892	0.01%
2022/05/23	8.2	22.30	0	0.00	22.20	8.2	19,825	0.04%
2022/05/20	2.2	22.61	1	22.60	22.60	1.2	19,757	0.01%
2022/05/19	0.2	22.85	12	23.00	22.90	-11.8	19,647	-0.06%
2022/05/18	1.1	23.03	6	22.92	23.05	-4.9	19,607	-0.02%
2022/05/17	0.5	23.05	2	23.03	22.90	-1.5	19,367	-0.01%
2022/05/16	2.1	22.72	17	22.94	23.00	-15	19,276	-0.08%
2022/05/13	8.1	22.36	11	22.62	22.90	-3	19,087	-0.02%
2022/05/12	0	0.00	4	22.83	23.00	-4	18,806	-0.02%
2022/05/11	3.2	22.84	10	22.74	23.00	-6.8	18,636	-0.04%
2022/05/10	0.1	22.55	17	22.96	23.05	-17	18,654	-0.09%
2022/05/09	5.1	22.65	1	22.70	22.65	4.1	18,542	0.02%
2022/05/06	13	22.50	12	22.56	22.60	1	18,525	0.01%
2022/05/05	21.3	22.80	1	22.70	22.55	20.3	18,546	0.11%
2022/05/04	2.1	22.60	2	22.63	22.65	0.1	18,562	0.00%
2022/05/03	1.3	22.12	7	22.16	22.10	-5.7	18,536	-0.03%
2022/04/29	2.2	22.20	16	22.18	22.25	-13.9	18,661	-0.07%
2022/04/28	16.1	21.83	0	0.00	22.00	16.1	18,851	0.09%
2022/04/27	36.2	22.08	27	22.11	22.10	9.2	18,641	0.05%
2022/04/26	2	22.43	5	22.38	22.60	-3	18,406	-0.02%
2022/04/25	24.2	22.22	2	22.25	22.20	22.2	18,360	0.12%
2022/04/22	64.6	22.86	4	22.85	22.80	60.6	17,961	0.34%
2022/04/21	47.2	25.37	4	25.34	25.40	43.2	16,765	0.26%
2022/04/20	62.7	25.23	32	25.20	25.20	30.7	16,338	0.19%
2022/04/19	64.7	25.34	20	25.25	25.20	44.7	16,006	0.28%
2022/04/18	30.4	25.34	2	25.40	25.40	28.4	15,785	0.18%
2022/04/15	9.1	25.28	5	25.29	25.45	4.1	15,557	0.03%
2022/04/14	30.8	25.53	23	25.43	25.40	7.8	15,513	0.05%
2022/04/13	30	25.46	9	25.59	25.70	21	15,426	0.14%
2022/04/12	54.1	25.40	9	25.38	25.35	45	15,428	0.29%
2022/04/11	27.3	25.71	26	25.60	25.65	1.3	15,208	0.01%
2022/04/08	35.1	26.15	23	26.10	26.15	12.1	14,879	0.08%
2022/04/07	23.4	26.42	27	26.22	26.05	-3.6	14,650	-0.02%
2022/04/06	15.4	26.67	7	26.64	26.90	8.4	14,276	0.06%
2022/04/01	4.1	26.66	6	26.66	26.90	-2	14,110	-0.01%
2022/03/31	14	26.92	4	26.83	26.80	10	14,020	0.07%
2022/03/30	4.1	26.91	1	27.00	26.90	3.1	13,893	0.02%
2022/03/29	1	26.90	2.2	26.96	26.95	-1.2	14,007	-0.01%
2022/03/28	3.3	26.82	10	27.01	27.20	-6.7	14,061	-0.05%
2022/03/25	2.1	26.93	10	26.89	27.00	-8	14,183	-0.06%
2022/03/24	16.2	26.76	1	26.80	26.90	15.2	14,299	0.11%
2022/03/23	10.9	26.83	2	26.70	26.75	8.9	14,477	0.06%
2022/03/22	7	26.71	9	26.78	27.00	-2	14,460	-0.01%
2022/03/21	9	26.78	24.1	26.93	26.80	-15.1	14,428	-0.10%
2022/03/18	4.1	26.94	7.2	26.93	27.00	-3.2	14,336	-0.02%
2022/03/17	17.2	26.88	12	26.98	26.80	5.2	14,138	0.04%
2022/03/16	15	26.52	48.1	26.73	27.00	-33.1	14,342	-0.23%
2022/03/15	2.1	25.75	4	25.78	25.80	-2	13,601	-0.01%
2022/03/14	0.3	25.85	0.3	25.93	25.90	0	13,626	0.00%
2022/03/11	0	0.00	9	25.77	25.85	-9	13,620	-0.07%
2022/03/10	0.1	25.60	28	25.66	25.70	-28	13,782	-0.20%
2022/03/09	10.1	25.10	0	0.00	25.30	10.1	13,886	0.07%
2022/03/08	2.1	25.03	0	0.00	25.10	2.1	13,954	0.01%
2022/03/07	20.1	25.10	5	25.35	25.35	15.1	13,844	0.11%
2022/03/04	25.1	25.65	1	25.70	25.70	24.1	14,002	0.17%
2022/03/03	0.1	25.90	12.4	25.92	25.95	-12.3	14,031	-0.09%
2022/03/02	0.3	25.73	1	25.80	25.75	-0.7	14,040	0.00%
2022/03/01	6	25.66	22	25.73	25.80	-16	13,999	-0.11%
2022/02/25	14.3	25.32	3	25.40	25.40	11.3	13,959	0.08%
2022/02/24	12.5	25.46	35	25.53	25.50	-22.5	13,889	-0.16%
2022/02/23	5.2	25.70	1	25.85	25.85	4.2	13,790	0.03%
2022/02/22	7	25.47	9	25.73	25.85	-2.1	13,908	-0.01%
2022/02/21	1.5	25.57	0.1	25.60	25.65	1.4	13,934	0.01%
2022/02/18	1	25.60	20	25.65	25.75	-19	14,037	-0.14%
2022/02/17	8.1	25.41	12	25.46	25.50	-3.9	14,139	-0.03%
2022/02/16	7.1	25.29	4.2	25.35	25.35	2.9	14,317	0.02%
2022/02/15	8.1	25.26	3	25.32	25.25	5.1	14,661	0.03%
2022/02/14	3.3	25.47	12	25.49	25.50	-8.7	14,562	-0.06%
2022/02/11	12	25.69	13.3	25.67	25.75	-1.3	14,683	-0.01%
2022/02/10	6	25.59	0	0.00	25.70	6	14,630	0.04%
2022/02/09	8	25.44	3	25.63	25.80	5	14,471	0.03%
2022/02/08	3	25.48	5	25.50	25.55	-2	14,365	-0.01%
2022/02/07	9.1	25.14	0.3	25.25	25.15	8.8	14,350	0.06%
2022/01/26	6.1	25.24	0.4	25.25	25.20	5.7	14,168	0.04%
2022/01/25	5.1	25.13	2	25.18	25.25	3.1	14,108	0.02%
2022/01/24	5	25.15	4	25.45	25.45	1	14,016	0.01%
2022/01/21	9.1	25.13	10	25.16	25.45	-0.9	13,937	-0.01%
2022/01/20	1	25.40	4	25.35	25.45	-3	13,623	-0.02%
2022/01/19	12.2	25.36	2	25.35	25.45	10.2	13,645	0.07%
2022/01/18	1	25.65	7	25.51	25.45	-6	13,570	-0.04%
2022/01/17	3.1	25.18	17	25.09	25.30	-13.9	13,371	-0.10%
2022/01/14	0.1	24.95	10.3	24.93	25.15	-10.2	13,448	-0.08%
2022/01/13	1.1	24.95	2	25.00	25.00	-0.9	13,383	-0.01%
2022/01/12	7.1	24.96	2	25.05	24.90	5.1	13,374	0.04%
2022/01/11	12.4	24.87	13	24.92	25.00	-0.6	13,316	0.00%
2022/01/10	3	24.72	4	24.73	24.85	-1	13,251	-0.01%
2022/01/07	16	24.69	39	24.75	24.75	-23	13,251	-0.17%
2022/01/06	31.7	24.58	3	24.48	24.65	28.7	13,149	0.22%
2022/01/05	10.5	24.45	3.8	24.45	24.55	6.8	13,282	0.05%
2022/01/04	1	24.30	5	24.35	24.35	-4	13,433	-0.03%
2022/01/03	0.1	24.20	4	24.25	24.30	-4	13,452	-0.03%
2021/12/30	0.3	24.16	1	24.10	24.20	-0.7	13,610	-0.01%
2021/12/29	4.2	24.21	1	24.15	24.25	3.2	13,801	0.02%
2021/12/28	2.1	24.13	0	0.00	24.20	2.1	13,908	0.02%
2021/12/27	0	0.00	4	24.10	24.15	-4	14,016	-0.03%
2021/12/24	0	0.00	11	24.04	24.05	-11	14,162	-0.08%
2021/12/23	18.6	23.84	0	0.00	23.80	18.6	14,345	0.13%
2021/12/22	23.1	23.83	11	24.00	24.00	12.1	14,331	0.08%
2021/12/21	12	23.95	1	24.00	23.85	11	14,301	0.08%
2021/12/20	31	23.95	1	23.95	23.90	30	14,237	0.21%
2021/12/17	1	24.10	4	24.10	24.00	-3	14,247	-0.02%
2021/12/16	11	24.00	1	24.05	24.00	10	14,259	0.07%
2021/12/15	15	23.83	0	0.00	23.75	15	14,593	0.10%
2021/12/14	1	23.80	10	23.75	23.85	-9	14,837	-0.06%
2021/12/13	14	24.25	4	24.21	24.05	10	14,932	0.07%
2021/12/10	10	24.41	39.5	24.43	24.30	-29.5	15,016	-0.20%
2021/12/09	6	23.68	7	23.89	24.00	-1	14,564	-0.01%
2021/12/07	10.1	23.74	1	23.70	23.75	9.1	14,292	0.06%
2021/12/06	8.1	23.74	15.2	23.77	23.85	-7.2	14,248	-0.05%
2021/12/03	7.2	23.38	0	0.00	23.30	7.2	14,120	0.05%
2021/12/01	5	23.42	0	0.00	23.45	5	14,217	0.04%
2021/11/30	7	23.35	0	0.00	23.15	7	14,157	0.05%
2021/11/29	1	23.30	4	23.30	23.35	-3	13,775	-0.02%
2021/11/26	3.5	23.41	0	0.00	23.40	3.5	13,747	0.03%
2021/11/25	8	23.64	0	0.00	23.60	8	13,801	0.06%
2021/11/24	11.1	23.60	2.1	23.65	23.75	9	13,816	0.06%
2021/11/23	2.1	23.65	0	0.00	23.55	2.1	13,803	0.01%
2021/11/22	7	23.47	6	23.53	23.55	1	13,715	0.01%
2021/11/19	7.3	23.45	4	23.46	23.55	3.3	13,665	0.02%
2021/11/18	7.1	23.60	0	0.00	23.60	7.1	13,652	0.05%
2021/11/17	14.1	23.61	0	0.00	23.75	14.1	13,573	0.10%
2021/11/16	6	23.69	0	0.00	23.70	6	13,647	0.04%
2021/11/15	9	23.63	0	0.00	23.70	9	13,673	0.07%
2021/11/12	17.1	23.91	5	23.87	23.90	12.1	13,587	0.09%
2021/11/11	1	24.00	5	24.00	24.10	-4	13,693	-0.03%
2021/11/10	17.1	24.12	8	24.10	24.15	9.1	13,861	0.07%
2021/11/09	2	24.25	1	24.30	24.35	1	13,777	0.01%
2021/11/08	3.1	24.20	1	24.30	24.40	2.1	13,820	0.01%
2021/11/05	1.1	24.15	0	0.00	24.35	1.1	13,925	0.01%
2021/11/04	4.6	24.31	0	0.00	24.30	4.6	14,145	0.03%
2021/11/03	3.5	24.52	1	24.50	24.55	2.5	14,093	0.02%
2021/11/02	1.5	24.32	0	0.00	24.20	1.5	14,152	0.01%
2021/11/01	3.4	24.29	1	24.15	24.20	2.4	14,143	0.02%
2021/10/29	10.4	24.48	14	24.51	24.45	-3.6	14,135	-0.03%
2021/10/28	2.5	24.78	4	24.73	24.85	-1.5	14,038	-0.01%
2021/10/27	1.1	24.79	0	0.00	24.80	1.1	14,068	0.01%
2021/10/26	0	0.00	7	24.52	24.60	-7	14,283	-0.05%
2021/10/25	0	0.00	0.3	24.40	24.45	-0.3	14,277	0.00%
2021/10/22	0	0.00	3	24.22	24.30	-3	14,325	-0.02%
2021/10/21	2	24.08	0.3	24.05	24.00	1.7	14,203	0.01%
2021/10/20	0	23.95	2	24.00	23.90	-2	14,157	-0.01%
2021/10/19	1.1	24.00	5	24.05	23.90	-4	14,188	-0.03%
2021/10/18	5	24.00	3	24.07	24.05	2	14,411	0.01%
2021/10/15	1	24.05	0	0.00	24.05	1	14,547	0.01%
2021/10/14	1	24.20	14.7	24.21	24.15	-13.7	14,556	-0.09%
2021/10/13	2	24.20	8	24.26	24.10	-6	14,681	-0.04%
2021/10/12	0	0.00	21	24.21	24.10	-21	14,657	-0.14%
2021/10/08	1	24.05	3	24.12	24.15	-2	14,498	-0.01%
2021/10/07	7	24.22	22	24.09	24.15	-15	14,633	-0.10%
2021/10/06	5	23.85	15	23.77	23.90	-10	14,678	-0.07%
2021/10/05	8	23.39	5	23.49	23.40	3	14,554	0.02%
2021/10/04	4	23.55	15	23.55	23.60	-11	14,670	-0.07%
2021/10/01	19	23.41	15	23.43	23.60	4	14,639	0.03%
2021/09/30	2	23.65	0.5	23.75	23.60	1.5	14,627	0.01%
2021/09/29	0.3	23.60	1	23.85	23.85	-0.7	14,576	0.00%
2021/09/28	0	23.95	3	23.97	24.00	-3	14,479	-0.02%
2021/09/27	0	0.00	9	24.21	24.30	-9	14,433	-0.06%
2021/09/24	5	24.01	12	24.13	24.15	-7	14,547	-0.05%
2021/09/23	3	24.10	4	24.09	24.00	-1	14,687	-0.01%
2021/09/22	2	23.50	40	23.86	24.05	-38	14,591	-0.26%
2021/09/17	1	23.60	8.3	23.62	23.50	-7.3	14,235	-0.05%
2021/09/16	12	23.55	11.2	23.55	23.60	0.9	14,007	0.01%
2021/09/15	2	23.35	11	23.40	23.40	-9	14,018	-0.06%
2021/09/14	0	0.00	12.4	23.05	23.10	-12.4	14,051	-0.09%
2021/09/13	0	0.00	12	22.85	22.90	-12	14,292	-0.08%
2021/09/09	6	22.73	3	22.73	22.65	3	14,787	0.02%
2021/09/08	11.3	22.94	13	23.00	22.80	-1.7	15,007	-0.01%
2021/09/07	0.1	22.80	37.1	22.93	23.00	-37.1	15,172	-0.24%
2021/09/06	5	22.80	0.4	22.90	22.65	4.6	15,204	0.03%
2021/09/03	6.5	22.78	12	22.80	22.80	-5.5	15,320	-0.04%
2021/09/02	5	22.60	3	22.80	22.55	2	15,551	0.01%
2021/08/31	2.1	22.80	5	22.72	22.90	-3	15,853	-0.02%
2021/08/30	2	22.55	0	0.00	22.70	2	15,925	0.01%
2021/08/27	0.1	22.50	7	22.59	22.60	-6.9	15,977	-0.04%
2021/08/26	3	22.37	1	22.40	22.45	2	16,008	0.01%
2021/08/25	2	22.45	1	22.65	22.55	1	16,117	0.01%
2021/08/24	21.1	22.50	27	22.51	22.55	-5.9	16,090	-0.04%
2021/08/23	0	0.00	35	22.50	22.35	-35	16,045	-0.22%
2021/08/20	13	22.35	0	0.00	22.35	13	16,081	0.08%
2021/08/19	1.1	22.06	0	0.00	22.30	1.1	16,144	0.01%
2021/08/18	2	22.35	29	22.20	22.30	-27	15,964	-0.17%
2021/08/17	5	22.00	32	22.17	22.30	-27	15,900	-0.17%
2021/08/16	5	21.70	4	21.70	21.70	1	15,513	0.01%
2021/08/13	0	0.00	6	21.58	21.65	-6	16,457	-0.04%
2021/08/12	9	21.51	0	0.00	21.55	9	16,734	0.05%
2021/08/11	22	21.75	2	21.80	21.80	20	16,849	0.12%
2021/08/10	8.1	21.73	7	21.80	21.85	1.1	17,030	0.01%
2021/08/09	6	21.33	0	0.00	21.40	6	17,094	0.04%
2021/08/06	3	21.45	0	0.00	21.45	3	17,339	0.02%
2021/08/05	8	21.46	5	21.45	21.55	3	17,850	0.02%
2021/08/04	11.3	21.42	0	0.00	21.45	11.3	18,453	0.06%
2021/08/03	7	21.45	5.1	21.48	21.55	1.9	18,878	0.01%
2021/08/02	3.1	21.60	3	21.57	21.60	0.1	19,120	0.00%
2021/07/30	8.2	21.53	0	0.00	21.60	8.2	19,314	0.04%
2021/07/29	2	21.68	0	0.00	21.70	2	19,327	0.01%
2021/07/28	0.1	21.75	2	21.70	21.75	-1.9	19,507	-0.01%
2021/07/27	6	21.80	2.3	21.81	21.85	3.7	19,971	0.02%
2021/07/26	11.3	21.88	2	21.90	21.85	9.3	20,249	0.05%
2021/07/23	3.2	21.85	1	21.90	21.90	2.2	20,511	0.01%
2021/07/22	16.1	21.88	1.5	21.93	22.00	14.6	20,972	0.07%
2021/07/21	7	21.96	0	0.00	22.00	7	21,041	0.03%
2021/07/20	28.1	22.00	5.5	22.00	22.05	22.6	21,251	0.11%
2021/07/19	9	22.05	25	22.05	22.05	-16	22,468	-0.07%
2021/07/16	6	22.05	3	22.03	22.15	3	23,230	0.01%
2021/07/15	51.3	22.08	2.2	22.18	22.15	49.1	23,471	0.21%
2021/07/14	6	22.15	2	22.10	22.20	4	23,724	0.02%
2021/07/13	23	22.18	3	22.18	22.20	20	23,976	0.08%
2021/07/12	11	22.05	4	22.10	22.10	7	24,047	0.03%
2021/07/09	13.2	22.05	13	22.07	22.10	0.2	24,178	0.00%
2021/07/08	0	0.00	6	22.30	22.30	-6	24,248	-0.02%
2021/07/07	0.1	22.35	2.1	22.21	22.30	-2	24,722	-0.01%
2021/07/06	16	22.38	6	22.31	22.45	10	24,891	0.04%
2021/07/05	1	22.15	0	0.00	22.25	1	25,062	0.00%
2021/07/02	11.1	22.07	1	22.05	22.05	10.1	25,366	0.04%
2021/07/01	12.1	22.07	6	22.20	22.00	6.1	25,664	0.02%
2021/06/30	3	22.22	12	22.45	22.35	-9	25,955	-0.03%
2021/06/29	14	22.07	0	0.00	22.05	14	26,300	0.05%
2021/06/28	6.1	22.05	48.1	22.01	22.00	-42	27,021	-0.16%
2021/06/25	5	22.12	0	0.00	22.05	5	28,652	0.02%
2021/06/24	2	22.10	0	0.00	22.10	2	29,580	0.01%
2021/06/23	21	22.10	11	22.05	22.10	10	29,494	0.03%
2021/06/22	21.1	22.37	11	22.35	22.30	10.1	29,422	0.03%
2021/06/21	3.3	22.64	1	22.85	22.60	2.3	29,223	0.01%
2021/06/18	0	0.00	1	23.15	23.05	-1	29,234	0.00%
2021/06/17	0.5	22.90	2	23.10	23.05	-1.5	29,140	-0.01%
2021/06/16	9.2	22.64	19.1	22.80	23.00	-9.9	29,508	-0.03%
2021/06/15	3.1	22.42	0.5	22.50	22.50	2.6	29,564	0.01%
2021/06/11	2	22.70	21	22.75	22.65	-19	29,429	-0.06%
2021/06/10	16	22.67	66	22.65	22.85	-50	29,604	-0.17%
2021/06/09	9.3	22.94	2	22.95	22.95	7.3	29,422	0.02%
2021/06/08	3	23.02	3	23.20	23.15	0	29,258	0.00%
2021/06/07	2	22.95	0	0.00	23.05	2	29,400	0.01%
2021/06/04	11	23.16	2	23.20	23.20	9	29,270	0.03%
2021/06/03	10	23.25	20	23.20	23.40	-10	29,369	-0.03%
2021/06/02	3	23.37	1	23.40	23.10	2	29,417	0.01%
2021/06/01	3	23.55	5	23.40	23.45	-2	29,497	-0.01%
2021/05/31	11.1	23.40	4.1	23.35	23.45	7	29,720	0.02%
2021/05/28	14.1	23.42	1	23.45	23.30	13.1	29,823	0.04%
2021/05/27	3	23.08	2	23.30	23.40	1	30,018	0.00%
2021/05/26	5	23.38	0	0.00	23.30	5	30,132	0.02%
2021/05/25	20	23.23	0	0.00	23.35	20	30,387	0.07%
2021/05/24	8	23.14	1	23.25	23.30	7	30,466	0.02%
2021/05/21	42	23.78	32	24.53	23.30	10	30,619	0.03%
2021/05/20	28.1	23.30	42	23.29	23.15	-13.9	29,730	-0.05%
2021/05/19	20	22.79	10	22.76	22.80	10	29,611	0.03%
2021/05/18	8	22.45	3	22.62	22.90	5	29,662	0.02%
2021/05/17	21.2	22.20	6	22.11	21.90	15.2	29,711	0.05%
2021/05/14	25.1	22.73	3	22.90	22.70	22.1	29,477	0.07%
2021/05/13	15	22.58	46	22.23	22.95	-31	29,414	-0.11%
2021/05/12	24.3	22.17	31	22.33	22.35	-6.7	28,977	-0.02%
2021/05/11	25.2	23.68	2	23.50	23.50	23.2	28,510	0.08%
2021/05/10	29.3	24.09	20	24.15	24.30	9.3	28,151	0.03%
2021/05/07	7.2	24.22	0	0.00	24.55	7.2	28,250	0.03%
2021/05/06	1	24.30	4	24.40	24.30	-3	28,595	-0.01%
2021/05/05	9	24.08	2	23.75	23.90	7	28,795	0.02%
2021/05/04	18.4	23.96	3	23.30	23.50	15.4	28,742	0.05%
2021/05/03	10	24.48	5.3	24.41	24.35	4.7	28,422	0.02%
2021/04/29	10	24.92	16.2	24.97	25.00	-6.2	28,268	-0.02%
2021/04/28	37	24.88	14	25.10	24.90	23	28,069	0.08%
2021/04/27	41.2	24.59	9	24.59	24.65	32.2	28,040	0.11%
2021/04/26	20.1	24.73	20	24.70	24.75	0.1	27,948	0.00%
2021/04/23	108.2	24.66	5	24.83	24.80	103.2	27,869	0.37%	大買/鉅額交易
2021/04/22	33.7	27.51	22	27.62	27.40	11.7	27,381	0.04%
2021/04/21	26	27.69	14	27.69	27.80	12	26,955	0.04%
2021/04/20	15	27.57	4	27.63	27.75	11	26,708	0.04%
2021/04/19	45	27.63	14.4	27.73	27.55	30.7	26,542	0.12%
2021/04/16	0	0.00	24	27.10	27.15	-24	26,408	-0.09%
2021/04/15	18	26.74	14	26.66	26.70	4	26,404	0.02%
2021/04/14	52	26.76	16.7	26.84	26.70	35.3	26,325	0.13%
2021/04/13	40.5	27.03	115	26.73	26.80	-74.6	26,419	-0.28%	大賣/
2021/04/12	12.1	27.29	8	27.33	27.20	4.1	26,390	0.02%
2021/04/09	11	27.20	5	27.14	27.20	6	26,267	0.02%
2021/04/08	22	27.25	32.1	27.23	27.15	-10.1	26,006	-0.04%
2021/04/07	11	27.00	7	27.15	27.10	4	25,692	0.02%
2021/04/06	30	27.17	17	27.17	27.05	13	25,436	0.05%
2021/04/01	20	27.10	38.6	26.99	27.25	-18.6	24,961	-0.07%
2021/03/31	37.1	26.97	26	27.03	26.70	11.1	24,340	0.05%
2021/03/30	73	26.51	7	26.73	27.00	66	23,516	0.28%
2021/03/29	9	25.90	38.5	26.04	26.10	-29.5	21,800	-0.14%
2021/03/26	0.2	23.70	3	23.75	23.75	-2.8	20,833	-0.01%
2021/03/25	14.1	23.59	0	0.00	23.70	14.1	20,876	0.07%
2021/03/24	9.1	23.90	0	0.00	23.95	9.1	20,905	0.04%
2021/03/23	3	23.65	5	23.91	24.00	-2	20,979	-0.01%
2021/03/22	27.1	23.56	38	23.64	23.65	-10.9	21,013	-0.05%
2021/03/19	26	23.85	33	24.03	23.85	-7	20,917	-0.03%
2021/03/18	10	23.69	4	23.63	23.70	6	20,499	0.03%
2021/03/17	5.2	23.20	9	23.24	23.30	-3.8	20,434	-0.02%
2021/03/16	4	23.24	17	23.30	23.30	-13	20,650	-0.06%
2021/03/15	3	22.77	9.5	22.77	22.95	-6.5	20,508	-0.03%
2021/03/12	3	22.85	26	22.85	22.90	-23	21,108	-0.11%
2021/03/11	3	22.87	54	22.91	22.95	-51	21,545	-0.24%
2021/03/10	2	22.83	3.2	22.67	22.70	-1.2	21,436	-0.01%
2021/03/09	0	0.00	23	22.59	22.70	-23	21,439	-0.11%
2021/03/08	1	22.50	2.8	22.43	22.40	-1.8	21,301	-0.01%
2021/03/05	13	21.95	18	22.11	22.40	-5	21,213	-0.02%
2021/03/04	11.3	22.19	2	22.15	22.20	9.3	21,379	0.04%
2021/03/03	0	0.00	5	22.42	22.60	-5	21,278	-0.02%
2021/03/02	1	22.20	4	22.50	22.20	-3	21,078	-0.01%
2021/02/26	2	21.83	13	21.94	22.20	-11	20,763	-0.05%
2021/02/25	4	22.29	23	22.19	22.30	-19	20,441	-0.09%
2021/02/24	0	0.00	10	21.91	21.90	-10	20,294	-0.05%
2021/02/23	19	21.70	4	21.73	21.75	15	20,153	0.07%
2021/02/22	13.2	21.85	9	21.86	21.80	4.2	19,945	0.02%
2021/02/19	29.4	21.77	1	21.70	21.85	28.4	19,837	0.14%
2021/02/18	5	21.74	12	21.93	21.90	-7	19,673	-0.04%
2021/02/17	8	21.83	58	21.84	21.75	-50	19,633	-0.25%
2021/02/05	0	0.00	5	21.85	21.90	-5	19,297	-0.03%
2021/02/04	0	0.00	6	22.01	21.80	-6	19,223	-0.03%
2021/02/03	1.1	21.51	2	21.65	21.80	-1	19,168	0.00%
2021/02/02	7	21.61	3	21.55	21.50	4	19,207	0.02%
2021/02/01	0	0.00	7	21.34	21.35	-7	19,073	-0.04%
2021/01/29	9	21.78	4	21.90	21.45	5	18,945	0.03%
2021/01/28	6	22.00	27	21.89	22.15	-21	18,567	-0.11%
2021/01/27	9	21.97	58	21.87	21.80	-49	17,970	-0.27%
2021/01/26	2	21.40	50	21.50	21.40	-48	17,454	-0.27%
2021/01/25	3	21.35	10	21.31	21.40	-7	17,231	-0.04%
2021/01/22	2	21.00	15	21.04	21.30	-13	17,126	-0.08%
2021/01/21	56.1	21.00	2	20.85	20.80	54.1	17,116	0.32%
2021/01/20	23	20.92	302	21.20	20.80	-279	17,063	-1.64%	大賣/鉅額交易
2021/01/19	2	21.63	1	21.95	21.50	1	16,553	0.01%
2021/01/18	50	21.63	725	21.60	21.55	-675	16,285	-4.14%	大賣/鉅額交易
2021/01/15	46	22.64	90	22.48	22.25	-44	15,964	-0.28%
2021/01/14	29	21.99	6.1	22.18	22.25	22.9	15,247	0.15%
2021/01/13	20	21.85	9	21.84	21.80	11	14,793	0.07%
2021/01/12	4	21.71	22	21.70	21.65	-18	14,595	-0.12%
2021/01/11	3	21.77	60.4	21.73	21.80	-57.4	14,313	-0.40%
2021/01/08	0	0.00	15	21.18	21.50	-15	14,022	-0.11%
2021/01/07	5	21.05	13.2	21.12	21.00	-8.2	13,760	-0.06%
2021/01/06	331.4	21.06	26	21.47	21.05	305.4	13,606	2.24%	大買/鉅額交易
2021/01/05	32	21.25	29.7	21.37	21.55	2.3	13,173	0.02%
2021/01/04	5	20.90	37	20.86	20.80	-32	12,853	-0.25%
2020/12/31	4	20.74	2	20.70	20.70	2	12,794	0.02%
2020/12/30	10.3	20.80	9	20.76	20.90	1.3	12,734	0.01%
2020/12/29	3	20.87	8	20.80	20.95	-5	12,693	-0.04%
2020/12/28	6	20.79	20	20.81	20.80	-14	12,620	-0.11%
2020/12/25	0	0.00	4	20.58	20.60	-4	12,638	-0.03%
2020/12/24	2	20.55	10	20.50	20.40	-8	12,651	-0.06%
2020/12/23	74.2	20.35	22	20.37	20.30	52.2	12,625	0.41%
2020/12/22	7	20.48	43	20.52	20.45	-36	12,649	-0.28%
2020/12/21	8.2	20.57	1	20.45	20.50	7.2	12,678	0.06%
2020/12/18	14	20.79	0	0.00	20.70	14	12,601	0.11%
2020/12/17	15	20.81	49	20.92	21.00	-34	12,419	-0.27%
2020/12/16	4	20.68	9	20.73	20.85	-5	12,187	-0.04%
2020/12/15	4	20.41	2	20.45	20.50	2	12,107	0.02%
2020/12/14	13	20.69	13	20.76	20.60	0	11,954	0.00%
2020/12/11	3	20.55	5	20.30	20.45	-2	11,827	-0.02%
2020/12/10	14	20.66	40	20.51	20.50	-26	11,771	-0.22%
2020/12/09	18	20.36	6	20.23	20.50	12	11,429	0.10%
2020/12/08	763	20.38	14	20.43	20.35	749	11,188	6.69%	大買/鉅額交易
2020/12/07	15	19.89	20	19.86	20.10	-5	10,549	-0.05%
2020/12/04	0	0.00	34	19.54	19.55	-34	10,110	-0.34%
2020/12/03	6	19.39	13	19.42	19.45	-7	9,979	-0.07%
2020/12/02	2	19.38	5	19.35	19.35	-3	9,941	-0.03%
2020/12/01	4	19.23	0	0.00	19.30	4	9,993	0.04%
2020/11/30	8	19.23	5	19.40	19.30	3	10,289	0.03%
2020/11/27	9	19.34	0.3	19.33	19.25	8.7	10,617	0.08%
2020/11/26	8	19.46	0	0.00	19.55	8	10,565	0.08%
2020/11/25	9	19.53	30.2	19.65	19.55	-21.2	10,762	-0.20%
2020/11/24	2.2	19.67	25	19.71	19.60	-22.8	10,785	-0.21%
2020/11/23	6	19.74	6	19.66	19.70	0	10,790	0.00%
2020/11/20	20	19.50	19	19.53	19.55	1	10,704	0.01%
2020/11/19	0	0.00	3	19.50	19.50	-3	10,855	-0.03%
2020/11/18	0	0.00	1	19.50	19.55	-1	10,804	-0.01%
2020/11/17	3	19.48	612	19.45	19.40	-609	10,887	-5.59%	大賣/鉅額交易
2020/11/16	2	19.38	11	19.35	19.40	-9	11,036	-0.08%
2020/11/13	2	19.13	1	19.15	19.10	1	10,936	0.01%
2020/11/12	3	19.05	0	0.00	19.10	3	10,938	0.03%
2020/11/11	11	19.10	32	19.13	19.35	-21	10,973	-0.19%
2020/11/10	10	18.98	18	19.05	19.10	-8	10,799	-0.07%
2020/11/06	1	18.85	21	18.85	18.90	-20	10,631	-0.19%
2020/11/05	2	18.70	22	18.80	18.85	-20	10,731	-0.19%
2020/11/04	0	0.00	1	18.80	18.70	-1	10,895	-0.01%
2020/11/03	2	18.75	0	0.00	18.75	2	10,939	0.02%
2020/10/29	0	0.00	3	18.88	18.95	-3	11,114	-0.03%
2020/10/28	0	0.00	5	18.71	18.75	-5	11,010	-0.05%
2020/10/27	3	18.60	4.4	18.60	18.60	-1.4	11,111	-0.01%
2020/10/26	13	18.64	0	0.00	18.65	13	11,163	0.12%
2020/10/23	6	18.59	0	0.00	18.60	6	11,203	0.05%
2020/10/22	5	18.52	3	18.55	18.50	2	11,314	0.02%
2020/10/21	4	18.55	1	18.55	18.50	3	11,217	0.03%
2020/10/20	5	18.55	0	0.00	18.60	5	11,280	0.04%
2020/10/19	3	18.62	0	0.00	18.55	3	11,369	0.03%
2020/10/16	3	18.63	0	0.00	18.55	3	11,463	0.03%
2020/10/15	7	18.76	0	0.00	18.70	7	11,616	0.06%
2020/10/14	20	18.85	1	18.95	18.95	19	11,855	0.16%
2020/10/12	21	18.61	0	0.00	18.70	21	13,454	0.16%
2020/10/08	6	18.90	0	0.00	18.85	6	13,774	0.04%
2020/10/07	1	19.00	0	0.00	18.90	1	13,994	0.01%
2020/10/06	5	19.20	0	0.00	19.00	5	14,320	0.03%
2020/10/05	2	18.90	62	19.15	18.90	-60	14,469	-0.41%
2020/09/30	2	19.18	0	0.00	19.05	2	14,696	0.01%
2020/09/29	1.2	19.30	2	19.35	19.35	-0.9	14,990	-0.01%
2020/09/28	1	19.25	1	19.30	19.30	0	15,118	0.00%
2020/09/25	4	18.81	1	18.85	18.90	3	15,290	0.02%
2020/09/24	5	18.86	0	0.00	18.80	5	15,362	0.03%
2020/09/23	0	0.00	30	19.00	19.15	-30	15,432	-0.19%
2020/09/22	0	0.00	213	19.15	19.10	-213	15,484	-1.38%	大賣/鉅額交易
2020/09/21	0	0.00	16	19.46	19.35	-16	15,530	-0.10%
2020/09/18	22	19.40	246	19.68	19.70	-224	15,606	-1.44%	大賣/鉅額交易
2020/09/17	1	19.35	1	19.40	19.40	0	15,581	0.00%
2020/09/16	34	19.58	21	19.55	19.35	13	15,678	0.08%
2020/09/15	301	19.48	14	19.45	19.45	287	15,849	1.81%	大買/鉅額交易
2020/09/14	9	19.15	3	19.15	19.15	6	15,963	0.04%
2020/09/11	2	19.05	26	19.13	19.15	-24	16,078	-0.15%
2020/09/10	0	0.00	10	19.11	19.10	-10	16,183	-0.06%
2020/09/09	4	18.99	5	19.05	19.00	-1	16,241	-0.01%
2020/09/07	10	19.12	16	19.22	19.10	-6	16,361	-0.04%
2020/09/04	7	19.04	5	19.13	19.20	2	16,455	0.01%
2020/09/03	64	19.55	6	19.57	19.25	58	16,475	0.35%
2020/09/02	14	19.48	43	19.38	19.60	-29	16,239	-0.18%
2020/09/01	3	18.67	3	18.85	18.85	0	15,781	0.00%
2020/08/31	6	18.63	1	18.80	18.50	5	15,761	0.03%
2020/08/28	1	18.85	3	18.83	18.85	-2	15,639	-0.01%
2020/08/27	0	0.00	2	18.78	18.90	-2	15,778	-0.01%
2020/08/26	8	18.81	4	18.88	18.95	4	15,771	0.03%
2020/08/25	3	18.80	8	18.78	18.80	-5	15,912	-0.03%
2020/08/24	0	0.00	4	18.50	18.45	-4	16,007	-0.02%
2020/08/21	0.1	18.45	2	18.50	18.40	-1.9	16,093	-0.01%
2020/08/20	16.1	18.34	3	18.37	18.35	13.1	15,943	0.08%
2020/08/19	1	18.65	0	0.00	18.60	1	15,746	0.01%
2020/08/18	0	0.00	5	18.73	18.75	-5	15,642	-0.03%
2020/08/17	8	18.64	10.7	18.68	18.70	-2.7	15,667	-0.02%
2020/08/14	1	18.50	6	18.52	18.65	-5	15,663	-0.03%
2020/08/13	0	0.00	1	18.80	18.60	-1	15,700	-0.01%
2020/08/12	2	18.68	11	18.65	18.65	-9	15,674	-0.06%
2020/08/11	12	19.00	1	19.00	18.80	11	15,679	0.07%
2020/08/10	13	18.85	4	18.94	19.00	9	15,801	0.06%
2020/08/07	1	18.70	4	18.70	18.70	-3	15,840	-0.02%
2020/08/06	0	0.00	10.2	18.65	18.75	-10.2	15,887	-0.06%
2020/08/05	0	0.00	11	18.65	18.60	-11	15,880	-0.07%
2020/08/04	6	18.41	1	18.50	18.45	5	15,828	0.03%
2020/08/03	1	18.35	1	18.30	18.35	0	15,804	0.00%
2020/07/31	0	0.00	1	18.45	18.65	-1	15,733	-0.01%
2020/07/30	0	0.00	10	18.35	18.45	-10	15,632	-0.06%
2020/07/29	2	18.40	20	18.45	18.25	-18	15,560	-0.12%
2020/07/28	0	0.00	4	18.34	18.30	-4	15,654	-0.03%
2020/07/27	1	18.45	13	18.45	18.35	-12	15,768	-0.08%
2020/07/24	0	0.00	5	18.55	18.45	-5	15,856	-0.03%
2020/07/23	4	18.71	0	0.00	18.75	4	15,887	0.03%
2020/07/22	0	0.00	6	18.90	18.85	-6	15,949	-0.04%
2020/07/21	0	0.00	13	18.68	18.85	-13	15,918	-0.08%
2020/07/20	9	18.44	1	18.60	18.50	8	15,865	0.05%
2020/07/17	39	18.45	4	18.50	18.40	35	15,815	0.22%
2020/07/16	53	20.09	13	20.09	20.00	40	15,249	0.26%
2020/07/15	0	0.00	67	20.26	20.20	-67	14,580	-0.46%
2020/07/14	8.2	20.28	0	0.00	20.10	8.2	14,213	0.06%
2020/07/13	53	20.22	77	20.20	20.25	-24	14,007	-0.17%
2020/07/09	9	20.31	9	20.46	20.15	0	13,924	0.00%
2020/07/08	3	20.23	188	20.24	20.40	-185	13,653	-1.35%	大賣/鉅額交易
2020/07/07	16	19.98	62	20.05	20.05	-46	13,266	-0.35%
2020/07/06	0	0.00	53	20.01	20.05	-53	13,210	-0.40%
2020/07/03	13	19.92	18	20.00	19.80	-5	13,180	-0.04%
2020/07/02	12	19.74	27	19.77	19.95	-15	13,274	-0.11%
2020/07/01	13	19.65	6	19.63	19.55	7	13,300	0.05%
2020/06/30	3	19.40	3	19.45	19.25	0	13,330	0.00%
2020/06/29	4	19.34	1	19.45	19.45	3	13,548	0.02%
2020/06/24	1	19.45	19	19.52	19.45	-18	13,556	-0.13%
2020/06/23	7	19.20	1	19.15	19.40	6	13,543	0.04%
2020/06/22	22	19.38	0	0.00	19.20	22	13,556	0.16%
2020/06/19	23	19.69	0	0.00	19.50	23	13,614	0.17%
2020/06/18	2	19.50	34	19.47	19.55	-32	13,515	-0.24%
2020/06/17	2	19.35	29	19.35	19.35	-27	13,523	-0.20%
2020/06/16	1	19.10	10	19.22	19.15	-9	13,735	-0.07%
2020/06/15	2	18.95	0	0.00	18.90	2	14,173	0.01%
2020/06/12	1	19.05	11	18.92	18.90	-10	14,423	-0.07%
2020/06/11	3	19.10	6	19.24	19.10	-3	14,618	-0.02%
2020/06/10	11	19.20	0	0.00	19.10	11	14,741	0.07%
2020/06/09	2	19.20	5	19.28	19.20	-3	15,118	-0.02%
2020/06/08	3	19.18	25	19.29	19.20	-22	15,383	-0.14%
2020/06/05	0	0.00	14	19.09	19.10	-14	15,240	-0.09%
2020/06/04	11	19.05	40	19.10	19.05	-29	15,404	-0.19%
2020/06/03	3	19.10	13	19.08	19.00	-10	15,658	-0.06%
2020/06/02	0	0.00	2	18.95	19.00	-2	15,664	-0.01%
2020/06/01	13	18.86	5	18.91	18.90	8	15,699	0.05%
2020/05/29	0	0.00	3	18.63	19.10	-3	15,590	-0.02%
2020/05/28	11	18.51	0	0.00	18.40	11	15,346	0.07%
2020/05/27	1	18.55	1	18.70	18.65	0	15,425	0.00%
2020/05/26	3	18.57	0	0.00	18.55	3	15,503	0.02%
2020/05/25	2.5	18.51	0	0.00	18.45	2.5	15,499	0.02%
2020/05/22	4	18.48	0	0.00	18.40	4	15,530	0.03%
2020/05/21	1	18.60	1	18.60	18.60	0	15,507	0.00%
2020/05/20	5	18.50	0	0.00	18.50	5	15,472	0.03%
2020/05/19	0	0.00	2	18.55	18.50	-2	15,477	-0.01%
2020/05/18	0	0.00	35.1	18.55	18.45	-35.1	15,490	-0.23%
2020/05/15	8	18.46	0	0.00	18.45	8	15,571	0.05%
2020/05/14	9	18.62	4	18.65	18.60	5	15,371	0.03%
2020/05/13	2	18.98	4	18.90	19.00	-2	15,291	-0.01%
2020/05/11	2	18.80	30	18.95	18.80	-28	15,188	-0.18%
2020/05/08	6	18.85	12	18.82	18.80	-6	15,081	-0.04%
2020/05/07	3	18.80	2	18.85	18.70	1	15,020	0.01%
2020/05/06	2	18.75	1	18.75	18.65	1	14,995	0.01%
2020/05/04	6	18.65	0	0.00	18.60	6	14,921	0.04%
2020/04/30	5	19.02	9	19.03	19.10	-4	14,818	-0.03%
2020/04/29	8	19.02	5	19.05	19.10	3	14,753	0.02%
2020/04/28	5	19.00	2	18.98	18.95	3	14,786	0.02%
2020/04/27	0	0.00	5	18.86	18.90	-5	15,015	-0.03%
2020/04/24	3	18.60	0	0.00	18.55	3	14,964	0.02%
2020/04/23	3	18.62	0	0.00	18.75	3	14,936	0.02%
2020/04/22	1	18.30	8	18.69	18.70	-7	14,782	-0.05%
2020/04/21	7	18.38	5	18.44	18.45	2	14,599	0.01%
2020/04/20	5	18.70	4	18.70	18.70	1	14,385	0.01%
2020/04/17	5	18.69	19	18.70	18.70	-14	14,279	-0.10%
2020/04/16	2	18.73	6	18.82	18.85	-4	14,118	-0.03%
2020/04/15	13	18.80	3	18.80	18.85	10	13,974	0.07%
2020/04/14	0	0.00	10	18.50	18.55	-10	13,737	-0.07%
2020/04/13	1	18.35	15	18.31	18.35	-14	13,580	-0.10%
2020/04/10	2	18.25	0	0.00	18.30	2	13,588	0.01%
2020/04/09	2	18.25	15	18.28	18.30	-13	13,617	-0.10%
2020/04/08	2	18.10	8	18.14	18.10	-6	13,490	-0.04%
2020/04/07	19	18.06	4	18.15	18.10	15	13,391	0.11%
2020/04/06	7	17.99	7	18.01	18.10	0	13,184	0.00%
2020/04/01	9	17.67	4	17.68	17.75	5	12,974	0.04%
2020/03/31	15	17.68	31	17.86	17.30	-16	12,808	-0.12%
2020/03/30	1.2	17.18	0	0.00	17.30	1.2	12,491	0.01%
2020/03/27	5.5	17.57	0	0.00	17.40	5.5	12,423	0.04%
2020/03/26	1	17.05	22	17.03	17.20	-21	12,348	-0.17%
2020/03/25	165	17.18	18	17.16	17.15	147	12,456	1.18%	大買/鉅額交易
2020/03/24	25	16.50	6	16.58	16.40	19	12,272	0.15%
2020/03/23	7	15.63	0	0.00	15.50	7	12,403	0.06%
2020/03/20	16	16.28	5	16.20	16.20	11	12,425	0.09%
2020/03/19	13	15.87	9	15.78	15.70	4	12,163	0.03%
2020/03/18	2	16.45	0	0.00	16.50	2	11,735	0.02%
2020/03/17	13	16.50	44	16.45	16.50	-31	11,487	-0.27%
2020/03/16	4	16.96	0	0.00	16.75	4	11,272	0.04%
2020/03/13	38	16.68	13	16.99	17.10	25	11,112	0.22%
2020/03/12	24	17.31	0	0.00	17.20	24	10,597	0.23%
2020/03/11	2	17.83	0	0.00	17.85	2	10,275	0.02%
2020/03/10	37	17.78	1	17.85	17.90	36	10,250	0.35%
2020/03/09	29	17.96	0	0.00	17.90	29	10,060	0.29%
2020/03/06	58	18.05	0	0.00	18.05	58	9,760	0.59%
2020/03/05	8	18.14	0	0.00	18.15	8	9,657	0.08%
2020/03/04	2	18.10	0	0.00	18.20	2	9,640	0.02%
2020/03/03	1	18.20	0	0.00	18.15	1	9,605	0.01%
2020/03/02	2	18.10	2	18.20	18.10	0	9,672	0.00%
2020/02/27	2	18.30	6	18.30	18.45	-4	10,656	-0.04%
2020/02/25	2.7	18.23	2	18.20	18.20	0.7	10,569	0.01%
2020/02/24	8	18.33	0	0.00	18.30	8	10,610	0.08%
2020/02/21	11	18.35	5	18.45	18.45	6	10,687	0.06%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	164	18.40	2	18.35	18.35	162	10,867	1.49%	大買/鉅額交易
2020/02/18	18	18.38	0	0.00	18.40	18	10,882	0.17%
2020/02/17	2.3	18.51	0	0.00	18.55	2.3	10,889	0.02%
2020/02/14	60	18.60	1	18.65	18.55	59	10,987	0.54%
2020/02/13	5	18.55	0	0.00	18.50	5	11,123	0.04%
2020/02/12	6	18.50	6	18.50	18.55	0	11,234	0.00%
2020/02/11	6	18.44	1	18.50	18.40	5	11,281	0.04%
2020/02/10	3	18.43	0	0.00	18.40	3	11,380	0.03%
2020/02/05	2	18.30	0	0.00	18.40	2	12,620	0.02%
2020/02/04	3	18.30	1	18.30	18.40	2	12,713	0.02%
2020/02/03	2.2	18.11	4	18.08	18.15	-1.8	12,822	-0.01%
2020/01/31	9	18.38	2	18.45	18.35	7	12,770	0.05%
2020/01/30	8	18.48	21	18.46	18.35	-13	12,702	-0.10%
2020/01/20	1	19.20	0	0.00	19.10	1	12,399	0.01%
2020/01/17	0	0.00	1	19.00	19.00	-1	12,351	-0.01%
2020/01/16	1	18.95	0	0.00	18.95	1	12,359	0.01%
2020/01/15	2	18.95	3	18.95	19.00	-1	12,507	-0.01%
2020/01/14	1	18.90	15	18.93	18.95	-14	12,613	-0.11%
2020/01/10	0	0.00	5	18.80	18.75	-5	12,688	-0.04%
2020/01/08	3	18.63	0	0.00	18.60	3	13,033	0.02%
2020/01/07	2	18.80	0	0.00	18.75	2	13,095	0.02%
2020/01/06	3	18.85	0	0.00	18.90	3	13,147	0.02%
2020/01/03	5	18.95	11	18.85	18.90	-6	13,223	-0.05%
2020/01/02	1	18.90	3	18.90	18.85	-2	13,254	-0.02%
2019/12/31	1	18.85	1	18.90	18.85	0	13,362	0.00%
2019/12/30	0	0.00	25	18.96	18.95	-25	13,279	-0.19%
2019/12/27	0	0.00	3	19.00	19.00	-3	13,303	-0.02%
2019/12/26	2	18.95	10	19.00	19.00	-8	13,305	-0.06%
2019/12/25	10	18.95	1	18.95	18.95	9	13,347	0.07%
2019/12/24	0	0.00	1	18.95	18.95	-1	13,375	-0.01%
2019/12/23	2	19.00	5	19.00	19.00	-3	13,349	-0.02%
2019/12/20	0	0.00	2	18.95	19.00	-2	13,328	-0.02%
2019/12/19	0	0.00	1	18.90	18.95	-1	13,215	-0.01%
2019/12/18	3	18.80	19	18.90	19.00	-16	13,142	-0.12%
2019/12/17	5	18.85	1	18.90	19.00	4	12,963	0.03%
2019/12/16	0	0.00	0.2	18.85	18.85	-0.2	12,788	0.00%
2019/12/13	1	18.80	13	18.80	18.85	-12	12,756	-0.09%
2019/12/11	1	18.65	1	18.75	18.70	0	12,643	0.00%
2019/12/10	17	18.66	0	0.00	18.75	17	12,621	0.13%
2019/12/09	0	0.00	1	18.85	18.90	-1	12,554	-0.01%
2019/12/04	0	0.00	10	18.79	18.85	-10	12,621	-0.08%
2019/11/29	4	18.74	0	0.00	18.80	4	12,669	0.03%
2019/11/27	1	18.80	0	0.00	18.70	1	12,805	0.01%
2019/11/26	0	0.00	6	18.91	18.75	-6	12,767	-0.05%
2019/11/25	16	18.85	4	18.85	18.90	12	11,634	0.10%
2019/11/21	1.7	18.87	0	0.00	18.90	1.7	11,761	0.01%
2019/11/20	5	19.00	1	19.00	19.00	4	11,701	0.03%
2019/11/19	0	0.00	4	18.93	18.90	-4	11,818	-0.03%
2019/11/18	2	18.65	10	18.65	18.90	-8	11,891	-0.07%
2019/11/15	4	18.60	14	18.65	18.55	-10	11,897	-0.08%
2019/11/14	9	18.45	0	0.00	18.50	9	11,920	0.08%
2019/11/13	3	18.40	0	0.00	18.30	3	12,032	0.02%
2019/11/12	32	18.40	1	18.50	18.45	31	12,326	0.25%
2019/11/11	0	0.00	10	18.80	18.65	-10	12,307	-0.08%
2019/11/08	2	18.75	2	18.80	18.80	0	12,197	0.00%
2019/11/07	6	18.73	0	0.00	18.70	6	12,095	0.05%
2019/11/06	31	18.76	0	0.00	18.70	31	11,995	0.26%
2019/11/05	30	19.01	29	19.03	19.05	1	11,818	0.01%
2019/11/04	0	0.00	4	18.33	18.50	-4	11,147	-0.04%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	5	18.22	6	18.15	18.20	-1	11,039	-0.01%
2019/10/30	10	18.25	25	18.23	18.20	-15	10,954	-0.14%
2019/10/29	1	18.15	3	18.20	18.25	-2	10,925	-0.02%
2019/10/28	2	18.25	0	0.00	18.30	2	10,823	0.02%
2019/10/25	0	0.00	1	18.25	18.30	-1	10,722	-0.01%
2019/10/24	11	18.23	3	18.30	18.25	8	10,714	0.07%
2019/10/23	31	18.21	1	18.25	18.25	30	10,716	0.28%
2019/10/21	6	18.09	5	18.10	18.10	1	10,523	0.01%
2019/10/18	0	0.00	2	18.03	17.90	-2	10,529	-0.02%
2019/10/17	5	17.82	0	0.00	17.90	5	10,518	0.05%
2019/10/16	4	17.81	0	0.00	17.85	4	10,294	0.04%
2019/10/15	12	17.80	0	0.00	17.80	12	10,153	0.12%
2019/10/14	11	17.94	0	0.00	17.90	11	10,099	0.11%
2019/10/09	2	17.73	1	17.75	17.70	1	10,220	0.01%
2019/10/08	5	17.90	0	0.00	17.85	5	10,332	0.05%
2019/10/07	9	17.80	5	17.80	17.80	4	10,323	0.04%
2019/10/04	4	17.86	0	0.00	17.90	4	10,315	0.04%
2019/10/03	5	17.78	5	17.85	17.90	0	10,373	0.00%
2019/10/02	3	17.93	0	0.00	17.95	3	10,382	0.03%
2019/10/01	0	0.00	7	18.20	18.10	-7	10,359	-0.07%
2019/09/27	13	18.00	2	17.98	17.90	11	10,344	0.11%
2019/09/26	2	18.10	0	0.00	18.05	2	10,328	0.02%
2019/09/24	10	18.28	5	18.32	18.30	5	10,386	0.05%
2019/09/23	7	18.09	2	18.05	18.15	5	10,332	0.05%
2019/09/20	18	18.09	0	0.00	18.05	18	10,415	0.17%
2019/09/19	3	18.18	0	0.00	18.20	3	10,277	0.03%
2019/09/18	2	18.25	0	0.00	18.30	2	10,329	0.02%
2019/09/12	1	18.30	0	0.00	18.40	1	10,709	0.01%
2019/09/11	1	18.15	0	0.00	18.20	1	10,735	0.01%
2019/09/09	12	18.22	0	0.00	18.25	12	10,562	0.11%
2019/09/06	1	18.20	0	0.00	18.20	1	10,503	0.01%
2019/09/05	6	18.19	0	0.00	18.10	6	10,408	0.06%
2019/09/03	5	18.00	0	0.00	17.90	5	10,260	0.05%
2019/09/02	3	18.00	0	0.00	18.05	3	10,403	0.03%
2019/08/30	0	0.00	6	17.87	17.95	-6	10,282	-0.06%
2019/08/29	0.1	17.80	1	17.70	17.80	-0.9	10,150	-0.01%
2019/08/28	4.1	17.59	0	0.00	17.65	4.1	10,077	0.04%
2019/08/26	45	17.45	0	0.00	17.50	45	10,022	0.45%
2019/08/23	10	17.70	0	0.00	17.70	10	10,014	0.10%
2019/08/22	30	17.57	0	0.00	17.50	30	10,016	0.30%
2019/08/21	29	17.64	0	0.00	17.55	29	10,063	0.29%
2019/08/20	28	17.71	2	17.70	17.65	26	9,838	0.26%
2019/08/19	12	17.88	0	0.00	17.80	12	9,671	0.12%
2019/08/16	22	17.66	0	0.00	17.85	22	9,614	0.23%
2019/08/15	22	17.78	10	17.80	17.65	12	9,373	0.13%
2019/08/14	41	18.33	1	18.45	18.15	40	9,001	0.44%
2019/08/08	4	18.55	2.8	18.59	18.60	1.2	8,871	0.01%
2019/08/07	1	18.45	0	0.00	18.50	1	8,997	0.01%
2019/08/06	3	18.35	12	18.36	18.55	-9	9,133	-0.10%
2019/08/05	4	18.69	0	0.00	18.60	4	9,144	0.04%
2019/08/02	2	18.75	2	18.85	18.85	0	9,185	0.00%
2019/08/01	0	0.00	4	19.00	18.95	-4	9,134	-0.04%
2019/07/31	7	19.06	0	0.00	19.10	7	9,115	0.08%
2019/07/30	6	19.19	0	0.00	19.25	6	9,084	0.07%
2019/07/26	1	19.20	0	0.00	19.15	1	9,295	0.01%
2019/07/25	1	19.35	0	0.00	19.45	1	9,238	0.01%
2019/07/23	10	19.20	0	0.00	19.25	10	9,258	0.11%
2019/07/22	2	19.03	0	0.00	19.05	2	9,252	0.02%
2019/07/19	0	0.00	9	19.24	19.20	-9	9,203	-0.10%
2019/07/18	1	19.30	1	19.25	19.30	0	9,223	0.00%
2019/07/17	2	19.33	33	19.35	19.30	-31	9,302	-0.33%
2019/07/16	4	19.48	0	0.00	19.50	4	9,336	0.04%
2019/07/15	24	19.36	25	19.40	19.45	-1	9,360	-0.01%
2019/07/12	45	20.45	14	20.48	20.45	31	9,324	0.33%
2019/07/11	0	0.00	2	20.35	20.35	-2	9,311	-0.02%
2019/07/10	4	20.29	0	0.00	20.25	4	9,354	0.04%
2019/07/09	1	20.15	12	20.21	20.30	-11	9,387	-0.12%
2019/07/08	12	20.26	16	20.27	20.30	-4	9,347	-0.04%
2019/07/05	1	20.50	1	20.55	20.50	0	9,376	0.00%
2019/07/04	2	20.50	0	0.00	20.55	2	9,477	0.02%
2019/07/03	2	20.40	0	0.00	20.45	2	9,512	0.02%
2019/07/02	7	20.55	0	0.00	20.60	7	9,677	0.07%
2019/07/01	26	20.56	108	20.55	20.50	-82	9,702	-0.85%	大賣/
2019/06/28	1	20.20	0	0.00	20.35	1	9,609	0.01%
2019/06/27	3	20.30	2	20.30	20.25	1	9,603	0.01%
2019/06/26	0	0.00	1	20.00	20.20	-1	9,611	-0.01%
2019/06/25	2	20.05	0	0.00	20.00	2	9,611	0.02%
2019/06/24	0	0.00	5	20.20	20.15	-5	9,640	-0.05%
2019/06/21	0	0.00	30	20.21	20.15	-30	9,617	-0.31%
2019/06/20	0	0.00	6	20.08	20.00	-6	9,600	-0.06%
2019/06/19	6	20.00	5	19.99	20.00	1	9,485	0.01%
2019/06/18	0	0.00	7	19.91	19.90	-7	9,322	-0.08%
2019/06/17	3	19.82	5	19.80	19.80	-2	9,375	-0.02%
2019/06/14	1	19.90	0	0.00	19.85	1	9,431	0.01%
2019/06/13	0	0.00	5	19.80	19.90	-5	9,478	-0.05%
2019/06/11	0	0.00	4	19.95	19.95	-4	9,714	-0.04%
2019/06/10	0	0.00	6	19.86	19.85	-6	9,677	-0.06%
2019/06/05	0	0.00	3	19.63	19.60	-3	9,583	-0.03%
2019/06/03	1	19.45	5	19.50	19.45	-4	9,660	-0.04%
2019/05/31	1	19.45	6	19.57	19.65	-5	9,709	-0.05%
2019/05/29	2	19.05	0	0.00	19.15	2	9,717	0.02%
2019/05/28	6	19.10	1	19.15	19.05	5	10,020	0.05%
2019/05/27	1	19.05	0	0.00	19.05	1	10,087	0.01%
2019/05/24	65	19.00	0	0.00	19.00	65	10,163	0.64%
2019/05/23	1	18.90	35	18.99	19.00	-34	10,196	-0.33%
2019/05/22	0	0.00	1	19.00	18.95	-1	10,146	-0.01%
2019/05/21	0	0.00	1	19.00	18.95	-1	10,273	-0.01%
2019/05/20	12	18.82	0	0.00	18.85	12	10,214	0.12%
2019/05/16	1	18.75	0	0.00	18.75	1	10,203	0.01%
2019/05/15	8	18.88	20	18.85	18.85	-12	10,200	-0.12%
2019/05/14	7	18.83	1	18.75	19.10	6	10,188	0.06%
2019/05/13	1	19.20	10	19.35	19.20	-9	10,044	-0.09%
2019/05/10	1	19.40	6	19.56	19.50	-5	10,174	-0.05%
2019/05/09	7	19.44	1	19.65	19.35	6	10,223	0.06%
2019/05/08	1	19.75	0	0.00	19.65	1	10,250	0.01%
2019/05/07	20	19.85	1	19.90	19.90	19	10,474	0.18%
2019/05/06	5	19.67	44	19.70	19.60	-39	10,626	-0.37%
2019/05/02	2	19.90	0	0.00	19.90	2	10,420	0.02%
2019/04/30	0.2	19.90	0	0.00	19.95	0.2	10,445	0.00%
2019/04/29	10	19.80	12	19.86	19.90	-2	10,433	-0.02%
2019/04/26	10	19.85	0	0.00	19.85	10	10,405	0.10%
2019/04/25	1	19.80	0	0.00	19.80	1	10,411	0.01%
2019/04/24	0	0.00	1	19.85	19.85	-1	10,465	-0.01%
2019/04/23	2	19.65	1	19.70	19.70	1	10,416	0.01%
2019/04/22	1	19.70	2	19.73	19.70	-1	10,346	-0.01%
2019/04/19	0	0.00	21	19.60	19.60	-21	10,338	-0.20%
2019/04/18	1	19.60	11	19.61	19.60	-10	10,344	-0.10%
2019/04/17	2	19.45	0	0.00	19.50	2	10,327	0.02%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/15	8	19.36	1	19.45	19.45	7	10,097	0.07%
2019/04/12	21	19.30	9	19.26	19.25	12	10,076	0.12%
2019/04/11	21	19.51	3	19.40	19.35	18	10,102	0.18%
2019/04/10	5	19.47	1	19.50	19.55	4	10,053	0.04%
2019/04/09	101	19.40	0	0.00	19.50	101	9,955	1.01%	大買/鉅額交易
2019/04/08	10	19.50	59	19.31	19.50	-49	9,935	-0.49%
2019/04/03	4	19.10	0	0.00	19.15	4	9,729	0.04%
2019/04/02	11	19.05	0	0.00	19.10	11	9,683	0.11%
2019/04/01	6	19.06	12	19.10	19.05	-6	9,660	-0.06%
2019/03/29	3	18.95	3	19.00	19.15	0	9,531	0.00%
2019/03/27	19	18.99	0	0.00	19.00	19	9,500	0.20%
2019/03/26	0	0.00	1	18.95	18.90	-1	9,466	-0.01%
2019/03/25	125	18.75	2	18.75	18.85	123	9,456	1.30%	大買/鉅額交易
2019/03/22	0	0.00	6	19.05	19.10	-6	9,221	-0.07%
2019/03/21	2	19.00	0	0.00	19.00	2	9,203	0.02%
2019/03/20	4	18.95	1	19.00	19.00	3	9,270	0.03%
2019/03/19	6	19.00	0	0.00	19.00	6	9,244	0.06%
2019/03/15	1	18.90	131	18.75	18.75	-130	9,342	-1.39%	大賣/鉅額交易
2019/03/14	5	18.80	0	0.00	18.80	5	9,137	0.05%
2019/03/12	0	0.00	1	18.80	18.80	-1	9,302	-0.01%
2019/03/08	6	18.82	10	18.85	18.90	-4	9,367	-0.04%
2019/03/07	20	19.05	0	0.00	19.00	20	9,522	0.21%
2019/03/06	0	0.00	3	19.00	19.00	-3	9,533	-0.03%
2019/03/05	1	18.85	0	0.00	18.90	1	9,530	0.01%
2019/03/04	0	0.00	3	19.00	18.95	-3	9,568	-0.03%
2019/02/27	8	19.01	10	19.08	19.10	-2	9,392	-0.02%
2019/02/26	18	18.79	0	0.00	18.80	18	9,065	0.20%
2019/02/25	0	0.00	5	18.40	18.45	-5	8,678	-0.06%
2019/02/22	3	18.30	0	0.00	18.35	3	8,646	0.03%
2019/02/21	12	18.30	0	0.00	18.30	12	8,666	0.14%
2019/02/19	1	18.35	2	18.25	18.30	-1	8,623	-0.01%
2019/02/18	3	18.25	0	0.00	18.20	3	8,650	0.03%
2019/02/15	3	18.15	0	0.00	18.10	3	8,676	0.03%
2019/02/14	7	18.21	0	0.00	18.15	7	8,603	0.08%
2019/02/13	1	18.35	0	0.00	18.35	1	8,586	0.01%
2019/02/12	11	18.45	0	0.00	18.45	11	8,516	0.13%
2019/02/11	0	0.00	21	18.40	18.50	-21	8,457	-0.25%
2019/01/29	1	18.00	0	0.00	18.10	1	8,079	0.01%
2019/01/28	1	18.00	0	0.00	18.10	1	7,968	0.01%
2019/01/25	5	17.76	1	17.85	17.80	4	7,712	0.05%
2019/01/24	1	17.60	0	0.00	17.65	1	7,551	0.01%
2019/01/22	0	0.00	5	17.60	17.65	-5	7,613	-0.07%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/17	1	17.50	0	0.00	17.50	1	7,598	0.01%
2019/01/16	2	17.50	0	0.00	17.50	2	7,636	0.03%
2019/01/11	11	17.60	2	17.60	17.60	9	7,776	0.12%
2019/01/08	1	17.35	0	0.00	17.35	1	7,709	0.01%
2019/01/03	10	17.30	0	0.00	17.40	10	8,101	0.12%
2018/12/28	1	17.50	1	17.55	17.45	0	8,103	0.00%
2018/12/27	11	17.55	0	0.00	17.50	11	8,195	0.13%
2018/12/24	0	0.00	2.2	17.51	17.65	-2.2	8,248	-0.03%
2018/12/21	11	17.45	1	17.40	17.40	10	8,369	0.12%
2018/12/20	0	0.00	20	17.60	17.45	-20	8,301	-0.24%
2018/12/19	0	0.00	2	17.60	17.65	-2	8,293	-0.02%
2018/12/18	13	17.42	0	0.00	17.50	13	8,287	0.16%
2018/12/14	0	0.00	1	17.60	17.60	-1	8,452	-0.01%
2018/12/13	0	0.00	3.6	17.72	17.80	-3.6	8,436	-0.04%
2018/12/12	1	17.40	1	17.55	17.55	0	8,415	0.00%
2018/12/11	2	17.40	0	0.00	17.35	2	8,345	0.02%
2018/12/10	12	17.30	0	0.00	17.30	12	8,338	0.14%
2018/12/07	1	17.50	0	0.00	17.55	1	8,196	0.01%
2018/12/06	16	17.42	0	0.00	17.55	16	8,204	0.20%
2018/12/05	52	17.75	3	17.82	17.80	49	7,978	0.61%
2018/12/04	2	17.95	1	17.90	17.90	1	7,972	0.01%
2018/12/03	4	17.94	13	17.90	17.90	-9	7,930	-0.11%
2018/11/30	4	17.63	4	17.68	17.60	0	7,810	0.00%
2018/11/29	4	17.58	0	0.00	17.50	4	7,609	0.05%
2018/11/27	0	0.00	4	17.58	17.65	-4	7,466	-0.05%
2018/11/23	0	0.00	5	17.50	17.50	-5	7,428	-0.07%
2018/11/20	10	17.45	0	0.00	17.50	10	7,587	0.13%
2018/11/19	4	17.70	0	0.00	17.70	4	7,908	0.05%
2018/11/16	80	17.75	0	0.00	17.70	80	7,947	1.01%
2018/11/15	0	0.00	1	17.40	17.60	-1	7,937	-0.01%
2018/11/14	19	17.37	0	0.00	17.35	19	7,966	0.24%
2018/11/13	2	17.35	2	17.33	17.45	0	7,964	0.00%
2018/11/12	10	17.56	3	17.53	17.55	7	7,977	0.09%
2018/11/09	5	17.42	0	0.00	17.45	5	7,957	0.06%
2018/11/08	0	0.00	2	17.85	17.80	-2	7,919	-0.03%
2018/11/07	0	0.00	33	17.70	17.85	-33	7,877	-0.42%
2018/11/06	11	17.45	0	0.00	17.45	11	7,924	0.14%
2018/11/05	2	17.35	2	17.40	17.50	0	8,001	0.00%
2018/10/31	3	17.03	3	17.00	17.05	0	8,113	0.00%
2018/10/29	5	16.69	5	16.69	16.90	0	8,124	0.00%
2018/10/26	23.1	16.78	0	0.00	16.75	23.1	8,220	0.28%
2018/10/25	2	16.78	0	0.00	16.85	2	8,255	0.02%
2018/10/24	13	17.00	0	0.00	17.00	13	8,291	0.16%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/22	1	17.10	0	0.00	17.10	1	8,235	0.01%
2018/10/19	4	17.18	0	0.00	17.15	4	8,188	0.05%
2018/10/18	11	17.20	0	0.00	17.20	11	8,116	0.14%
2018/10/17	5	17.50	0	0.00	17.45	5	8,199	0.06%
2018/10/16	6	17.41	0	0.00	17.35	6	8,387	0.07%
2018/10/15	3	17.38	4	17.41	17.40	-1	8,438	-0.01%
2018/10/12	14	17.35	0	0.00	17.65	14	8,395	0.17%
2018/10/11	44	17.61	13	17.46	17.45	31	8,529	0.36%
2018/10/09	8	18.46	0	0.00	18.45	8	8,235	0.10%
2018/10/08	0	0.00	1	18.60	18.55	-1	8,276	-0.01%
2018/10/05	18	18.46	8	18.55	18.50	10	8,319	0.12%
2018/10/01	1	19.00	5	19.05	19.05	-4	8,340	-0.05%
2018/09/28	1	18.95	1	18.95	18.95	0	8,335	0.00%
2018/09/21	1	18.70	0	0.00	18.80	1	8,301	0.01%
2018/09/20	0	0.00	1	18.90	18.90	-1	8,244	-0.01%
2018/09/19	0	0.00	1	18.95	18.95	-1	8,299	-0.01%
2018/09/18	0	0.00	4	18.89	18.85	-4	8,354	-0.05%
2018/09/13	0	0.00	1	18.80	18.80	-1	8,637	-0.01%
2018/09/12	0	0.00	1	18.75	18.75	-1	8,752	-0.01%
2018/09/11	0	0.00	10	18.65	18.75	-10	8,965	-0.11%
2018/09/10	2	18.70	6	18.62	18.65	-4	9,576	-0.04%
2018/09/07	0	0.00	4	19.00	18.95	-4	9,644	-0.04%
2018/09/06	0	0.00	2	19.05	19.05	-2	9,639	-0.02%
2018/09/04	5	19.28	2	19.30	19.30	3	9,746	0.03%
2018/09/03	5	19.20	0	0.00	19.25	5	9,787	0.05%
2018/08/29	0	0.00	0	19.15	19.20	0	9,937	0.00%
2018/08/28	12	19.20	4	19.19	19.20	8	10,043	0.08%
2018/08/27	1	19.05	0	0.00	19.15	1	9,975	0.01%
2018/08/24	25	19.03	16	19.01	19.05	9	10,183	0.09%
2018/08/23	2	18.65	0	0.00	18.65	2	9,863	0.02%
2018/08/21	0.1	18.70	0	18.70	18.70	0.1	9,717	0.00%
2018/08/20	7	18.71	1	18.70	18.60	6	9,674	0.06%
2018/08/17	2	18.85	1	18.85	18.85	1	9,630	0.01%
2018/08/16	57	18.83	4.4	18.80	18.85	52.6	9,611	0.55%
2018/08/15	50	18.75	4	18.80	18.75	46	9,603	0.48%
2018/08/14	1	18.90	55	18.86	18.90	-54	9,581	-0.56%
2018/08/13	1	18.75	1	18.80	18.75	0	9,580	0.00%
2018/08/10	21	19.00	0	0.00	18.90	21	9,501	0.22%
2018/08/09	100	18.95	0	0.00	19.00	100	9,414	1.06%
2018/08/08	262	19.16	1	19.20	19.15	261	9,413	2.77%	大買/鉅額交易
2018/08/06	20	19.00	0	0.00	19.05	20	9,307	0.21%
2018/08/03	0	0.00	43.1	19.00	19.00	-43.1	9,498	-0.45%
2018/08/02	1.2	19.05	0	0.00	19.00	1.2	9,934	0.01%
2018/07/30	48	18.83	1	18.90	18.90	47	9,717	0.48%
2018/07/27	10	18.81	0	0.00	18.85	10	9,633	0.10%
2018/07/26	2	18.90	0	0.00	18.95	2	9,639	0.02%
2018/07/25	1	18.95	5	18.95	18.90	-4	9,629	-0.04%
2018/07/24	3	18.95	0	0.00	19.00	3	9,781	0.03%
2018/07/23	2	18.95	5	19.00	18.95	-3	9,831	-0.03%
2018/07/20	1	19.90	5	19.83	19.85	-4	9,736	-0.04%
2018/07/19	6	19.89	12	19.86	19.85	-6	9,541	-0.06%
2018/07/18	2	19.70	4	19.80	19.80	-2	9,519	-0.02%
2018/07/17	9	19.63	9	19.75	19.65	0	9,464	0.00%
2018/07/16	10	19.55	0	0.00	19.50	10	9,272	0.11%
2018/07/13	2	19.40	16	19.45	19.40	-14	9,235	-0.15%
2018/07/12	20	19.30	7	19.25	19.30	13	9,145	0.14%
2018/07/11	5	19.15	0	0.00	19.25	5	9,136	0.05%
2018/07/10	15	19.25	1	19.30	19.25	14	9,160	0.15%
2018/07/09	2	18.95	0	0.00	19.00	2	9,217	0.02%
2018/07/06	15	18.80	0	0.00	18.80	15	9,303	0.16%
2018/07/05	9	18.97	0	0.00	18.90	9	9,255	0.10%
2018/07/04	3	18.95	0	0.00	19.10	3	9,335	0.03%
2018/07/02	1	19.20	0	0.00	19.00	1	9,607	0.01%
2018/06/28	14	18.98	0	0.00	18.95	14	9,424	0.15%
2018/06/27	14	19.15	0	0.00	19.10	14	9,332	0.15%
2018/06/26	2	19.10	0	0.00	19.25	2	9,280	0.02%
2018/06/25	12	19.21	0	0.00	19.20	12	9,177	0.13%
2018/06/22	14	19.25	0	0.00	19.25	14	9,052	0.15%
2018/06/21	4	19.49	0	0.00	19.45	4	8,920	0.04%
2018/06/20	6	19.50	1	19.50	19.55	5	8,960	0.06%
2018/06/19	5	19.55	4	19.56	19.60	1	8,889	0.01%
2018/06/15	19	19.52	1	19.50	19.85	18	8,709	0.21%
2018/06/14	8	19.66	4	19.70	19.60	4	8,385	0.05%
2018/06/13	6	19.75	5	19.80	19.80	1	8,281	0.01%
2018/06/12	26	19.85	0	0.00	19.80	26	8,365	0.31%
2018/06/11	2	20.00	0	0.00	19.95	2	8,321	0.02%
2018/06/08	3	19.95	13	19.98	19.95	-10	8,284	-0.12%
2018/06/07	5	20.00	2	20.00	20.10	3	8,253	0.04%
2018/06/06	0	0.00	1	20.00	20.00	-1	8,225	-0.01%
2018/06/05	8	19.75	0	0.00	19.80	8	8,152	0.10%
2018/06/04	1	19.80	3	19.85	19.75	-2	8,082	-0.02%
2018/06/01	2	19.75	0	0.00	19.80	2	7,999	0.03%
2018/05/30	16	19.80	1	19.80	19.75	15	7,769	0.19%
2018/05/29	1	20.10	0	0.00	20.05	1	7,812	0.01%
2018/05/16	0	0.00	1	19.90	20.05	-1	8,686	-0.01%
2018/05/15	0	0.00	2	20.00	19.95	-2	8,806	-0.02%
2018/05/14	2	20.05	2	20.10	20.15	0	9,130	0.00%
2018/05/11	2	20.10	15	20.17	20.20	-13	9,149	-0.14%
2018/05/10	5	19.65	5	19.90	19.80	0	9,003	0.00%
2018/05/09	1	19.30	0	0.00	19.35	1	8,612	0.01%
2018/05/04	10	19.30	0	0.00	19.20	10	8,783	0.11%
2018/05/03	3	19.27	1	19.30	19.25	2	8,958	0.02%
2018/04/30	2	19.40	0	0.00	19.40	2	9,315	0.02%
2018/04/27	10.1	19.45	2	19.45	19.45	8.1	9,199	0.09%
2018/04/26	0	0.00	2	19.53	19.55	-2	9,142	-0.02%
2018/04/25	1	19.60	0	0.00	19.65	1	9,077	0.01%
2018/04/24	2	19.60	0	0.00	19.55	2	9,074	0.02%
2018/04/23	0	0.00	1	19.75	19.80	-1	9,066	-0.01%
2018/04/19	1.2	19.72	1	19.80	19.80	0.2	9,058	0.00%
2018/04/16	5	19.75	0	0.00	19.70	5	9,153	0.05%
2018/04/12	6	19.53	0	0.00	19.50	6	9,032	0.07%
2018/04/11	0	0.00	0.1	19.65	19.65	-0.1	8,954	0.00%
2018/04/10	6	19.51	1	19.60	19.55	5	9,028	0.06%
2018/04/09	101	19.60	0	0.00	19.55	101	8,998	1.12%	大買/鉅額交易
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/04/02	0	0.00	2	20.03	20.00	-2	8,824	-0.02%
2018/03/31	0	0.00	2	19.95	19.95	-2	8,879	-0.02%
2018/03/30	4	19.80	2	19.95	19.80	2	8,876	0.02%
2018/03/28	3	19.95	0	0.00	19.95	3	8,697	0.03%
2018/03/27	4.1	20.10	0	0.00	20.05	4.1	8,714	0.05%
2018/03/26	2	19.85	3	19.85	19.95	-1	8,670	-0.01%
2018/03/23	5.2	19.85	5	19.90	19.90	0.2	8,700	0.00%
2018/03/22	7	20.24	0	0.00	20.15	7	8,694	0.08%
2018/03/21	4	20.30	3	20.35	20.25	1	8,645	0.01%
2018/03/20	30	20.25	1	20.25	20.25	29	8,761	0.33%
2018/03/19	0.1	20.90	0	0.00	20.95	0.1	8,526	0.00%
2018/03/16	1	20.50	3	20.55	20.80	-2	8,497	-0.02%
2018/03/15	1	20.60	0	0.00	20.60	1	8,391	0.01%
2018/03/14	3	20.63	1	20.60	20.80	2	8,400	0.02%
2018/03/12	1	20.60	2	20.65	20.65	-1	8,523	-0.01%
2018/03/07	1	20.30	0	0.00	20.30	1	8,536	0.01%
2018/03/06	1	20.20	1	20.20	20.20	0	8,642	0.00%
2018/03/02	0	0.00	1	20.05	20.00	-1	8,935	-0.01%
2018/03/01	0	0.00	3	20.20	20.25	-3	8,997	-0.03%
2018/02/27	0	0.00	2	20.20	20.10	-2	8,903	-0.02%
2018/02/26	1	20.35	13	20.12	20.15	-12	8,778	-0.14%
2018/02/23	11	20.05	6	20.17	20.30	5	8,758	0.06%
2018/02/22	9	19.86	0	0.00	19.80	9	8,689	0.10%
2018/02/21	12	20.01	0	0.00	20.20	12	8,691	0.14%
2018/02/12	1	19.80	0	0.00	19.75	1	8,700	0.01%
2018/02/09	2	19.68	2	19.90	19.85	0	8,770	0.00%
2018/02/08	1	20.10	0	0.00	19.95	1	8,772	0.01%
2018/02/07	2	20.30	0	0.00	20.10	2	8,787	0.02%
2018/02/06	20	19.79	1	20.30	19.80	19	8,814	0.22%
2018/02/05	10	21.00	0	0.00	20.90	10	8,541	0.12%
2018/02/01	0	0.00	1	21.65	21.45	-1	8,966	-0.01%
2018/01/31	0	0.00	3	21.67	21.70	-3	9,034	-0.03%
2018/01/29	0	0.00	15	21.55	21.70	-15	8,862	-0.17%
2018/01/26	15	21.65	12	21.60	21.40	3	8,834	0.03%
2018/01/25	0	0.00	22	21.53	21.80	-22	8,693	-0.25%
2018/01/24	5	20.70	0	0.00	20.90	5	8,270	0.06%
2018/01/22	2	20.70	0	0.00	20.80	2	8,832	0.02%
2018/01/19	0	0.00	1	20.90	20.95	-1	8,918	-0.01%
2018/01/18	6	20.68	0	0.00	20.80	6	8,934	0.07%
2018/01/17	16	20.60	0	0.00	20.80	16	8,968	0.18%
2018/01/16	1	20.50	6	20.45	20.60	-5	8,963	-0.06%
2018/01/15	1	20.55	0	0.00	20.45	1	8,988	0.01%
2018/01/12	3	20.53	5	20.46	20.60	-2	9,018	-0.02%
2018/01/11	17	20.38	9	20.26	20.30	8	8,971	0.09%
2018/01/09	5	20.92	0	0.00	20.90	5	9,020	0.06%
2018/01/08	0	0.00	3	21.13	21.25	-3	9,148	-0.03%
2018/01/05	10	21.00	0	0.00	21.10	10	9,232	0.11%
2018/01/04	4	20.86	2.5	20.93	20.90	1.5	9,393	0.02%
2018/01/03	1	21.00	0	0.00	20.95	1	9,550	0.01%