華南金 (2880)-元富-林園券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.50
漲跌
▼0.05
漲幅
-0.20%
成交量
17,391張
產業
上市金融類股▲0.15%
1547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

華南金 (2880)籌碼相關－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/05/28	26.5	25.35	0	0.00	25.50	26.5	19,173	0.14%
2024/05/27	0.1	25.50	0	0.00	25.55	0.1	19,159	0.00%
2024/05/22	1	25.55	0	0.00	25.60	1	18,774	0.01%
2024/05/21	10	25.48	0	0.00	25.55	10	18,554	0.05%
2024/05/20	0	0.00	2	25.85	25.90	-2	18,209	-0.01%
2024/05/17	1	25.95	22	25.97	26.00	-21	17,797	-0.12%
2024/05/16	5	26.05	25	26.10	26.05	-20	17,493	-0.11%
2024/05/15	1.2	26.08	1.7	26.07	26.05	-0.6	17,046	0.00%
2024/05/14	0	0.00	13	26.07	26.10	-13	16,817	-0.08%
2024/05/13	1	26.00	0	0.00	26.20	1	16,584	0.01%
2024/05/10	25	25.71	81	25.89	26.25	-56	16,251	-0.34%
2024/05/09	40.1	25.31	0	0.00	25.15	40.1	15,318	0.26%
2024/05/08	1	25.35	19	25.47	25.55	-18	15,029	-0.12%
2024/05/07	3	25.42	4	25.46	25.55	-1	14,703	-0.01%
2024/05/06	15	24.80	109.7	25.13	25.45	-94.7	14,087	-0.67%	大賣/
2024/05/03	2	24.35	254	24.40	24.25	-252	12,973	-1.94%	大賣/鉅額交易
2024/05/02	0.1	24.15	17	24.09	24.20	-16.9	12,645	-0.13%
2024/04/30	11	23.85	133	23.81	23.65	-122	12,038	-1.01%	大賣/鉅額交易
2024/04/29	117.1	23.11	9	23.27	23.40	108.1	11,047	0.98%	大買/鉅額交易
2024/04/26	0	0.00	2	22.60	22.55	-2	10,608	-0.02%
2024/04/25	0	22.85	0	0.00	22.50	0	10,607	0.00%
2024/04/23	0	0.00	5	22.90	22.95	-5	10,765	-0.05%
2024/04/19	22	22.29	0	0.00	22.20	22	10,767	0.20%
2024/04/18	0	0.00	2	22.70	22.65	-2	10,495	-0.02%
2024/04/17	0	0.00	5	22.49	22.45	-5	10,422	-0.05%
2024/04/16	2	22.48	0	0.00	22.40	2	10,148	0.02%
2024/04/15	0.2	22.95	0	0.00	22.95	0.2	9,885	0.00%
2024/04/12	6	22.93	0	0.00	23.00	6	9,824	0.06%
2024/04/10	3	23.15	0	0.00	23.15	3	9,512	0.03%
2024/04/09	0	0.00	41	23.10	23.20	-41	9,512	-0.43%
2024/04/08	0.2	23.00	6	22.90	23.10	-5.8	9,446	-0.06%
2024/04/02	0	0.00	2	23.10	23.20	-2	9,368	-0.02%
2024/04/01	40	23.30	1	23.25	23.20	39	9,412	0.41%
2024/03/29	12	23.08	40	23.15	23.15	-28	9,418	-0.30%
2024/03/28	3	22.87	0	0.00	22.90	3	9,127	0.03%
2024/03/27	2	23.00	0	0.00	23.00	2	9,025	0.02%
2024/03/26	7	23.08	5	23.04	23.05	2	9,034	0.02%
2024/03/25	0.1	22.85	13	22.80	22.90	-12.9	8,974	-0.14%
2024/03/22	17	22.95	400	22.95	22.95	-383	8,953	-4.28%	大賣/鉅額交易
2024/03/21	2	22.90	4	22.98	23.00	-2	8,805	-0.02%
2024/03/20	2	22.53	0	0.00	22.55	2	8,693	0.02%
2024/03/19	3	22.90	1	22.95	22.80	2	8,611	0.02%
2024/03/18	3	23.15	12.2	22.95	22.95	-9.2	8,441	-0.11%
2024/03/15	0.2	22.85	200.5	23.00	23.00	-200.3	8,256	-2.43%	大賣/鉅額交易
2024/03/14	0	22.67	114.7	22.74	22.80	-114.7	7,861	-1.46%	大賣/鉅額交易
2024/03/13	0	0.00	5	22.05	22.15	-5	7,452	-0.07%
2024/03/12	5.1	22.02	0	0.00	22.05	5.1	7,346	0.07%
2024/03/11	1.5	22.05	1.1	21.95	22.00	0.4	7,352	0.01%
2024/03/08	0.3	21.85	48.4	21.95	22.00	-48.1	7,333	-0.66%
2024/03/06	0	0.00	100.6	21.80	21.80	-100.6	7,130	-1.41%
2024/03/04	207	21.75	1	21.75	21.75	206	7,954	2.59%	大買/鉅額交易
2024/02/29	0.1	21.85	0	0.00	22.00	0.1	8,180	0.00%
2024/02/27	1.3	21.70	0	0.00	21.85	1.3	8,013	0.02%
2024/02/26	0	0.00	0.4	21.70	21.60	-0.4	7,956	-0.01%
2024/02/22	0.1	21.80	0	0.00	21.70	0.1	8,148	0.00%
2024/02/21	0.2	21.80	1	21.70	21.80	-0.8	8,156	-0.01%
2024/02/19	0	0.00	3	21.80	21.90	-3	8,389	-0.04%
2024/02/16	0	21.75	0	0.00	21.75	0	8,616	0.00%
2024/02/15	5.2	21.70	0.1	21.80	21.75	5.1	8,605	0.06%
2024/02/05	10	21.75	0	0.00	21.75	10	8,515	0.12%
2024/02/02	5	21.82	7.2	21.87	21.90	-2.2	8,448	-0.03%
2024/02/01	17	21.85	5	21.85	21.85	12	8,461	0.14%
2024/01/31	0	0.00	0	21.65	21.60	0	8,431	0.00%
2024/01/26	0.1	21.60	0	0.00	21.65	0.1	8,481	0.00%
2024/01/24	2	21.40	0	0.00	21.40	2	8,466	0.02%
2024/01/19	93	21.20	0	0.00	21.20	93	8,570	1.09%
2024/01/18	1	21.10	0	0.00	21.10	1	8,609	0.01%
2024/01/17	31.1	21.08	0	0.00	21.05	31.1	8,642	0.36%
2024/01/16	1.3	21.53	0	0.00	21.45	1.3	8,394	0.02%
2024/01/15	2.2	21.98	0	0.00	21.85	2.2	8,238	0.03%
2024/01/11	0.1	22.10	0.4	22.13	22.10	-0.3	8,423	0.00%
2024/01/10	0	0.00	0.2	22.05	21.95	-0.2	8,392	0.00%
2024/01/09	25	22.00	0.3	22.10	21.95	24.7	8,369	0.30%
2024/01/05	0	0.00	0.1	22.05	22.05	-0.1	8,390	0.00%
2024/01/03	1	21.90	0	0.00	22.00	1	8,763	0.01%
2024/01/02	0.4	22.25	0	0.00	22.35	0.4	8,734	0.00%
2023/12/28	0	0.00	15.5	22.30	22.40	-15.5	9,047	-0.17%
2023/12/26	0	0.00	1	22.15	22.20	-1	8,957	-0.01%
2023/12/25	0.1	21.95	0	0.00	21.95	0.1	8,979	0.00%
2023/12/20	7	22.04	0	0.00	21.90	7	9,149	0.08%
2023/12/19	6	22.15	0	0.00	22.20	6	9,049	0.07%
2023/12/18	0	22.25	0	0.00	22.35	0	9,185	0.00%
2023/12/15	1.2	22.25	3	22.30	22.25	-1.8	9,172	-0.02%
2023/12/14	100	22.25	4	22.33	22.40	96	9,009	1.07%
2023/12/13	39	22.18	0	0.00	22.20	39	8,829	0.44%
2023/12/12	30	22.13	138.1	22.15	22.20	-108.1	8,996	-1.20%	大賣/鉅額交易
2023/12/11	260.1	22.16	6.1	22.10	22.20	254	9,087	2.80%	大買/鉅額交易
2023/12/08	0	0.00	2	22.00	22.10	-2	9,091	-0.02%
2023/12/06	0	0.00	0.1	22.15	22.15	-0.1	9,160	0.00%
2023/12/05	4	21.85	2	22.00	22.00	2	9,092	0.02%
2023/12/04	0	21.90	0	0.00	21.90	0	9,084	0.00%
2023/12/01	1.6	21.96	0	0.00	21.95	1.6	9,145	0.02%
2023/11/30	2	22.15	5	22.17	22.25	-3	9,118	-0.03%
2023/11/29	0	0.00	8	22.14	22.05	-8	8,298	-0.10%
2023/11/28	0	0.00	4.2	22.01	22.10	-4.2	8,178	-0.05%
2023/11/27	1.1	22.07	1	22.00	21.85	0.1	8,488	0.00%
2023/11/24	0	0.00	2	21.85	21.90	-2	8,357	-0.02%
2023/11/21	0	0.00	108	21.71	21.85	-108	8,432	-1.28%	大賣/鉅額交易
2023/11/17	0	0.00	3	21.62	21.60	-3	8,529	-0.04%
2023/11/16	0	21.45	0	0.00	21.50	0	8,413	0.00%
2023/11/15	6.2	21.25	11.3	21.30	21.45	-5.1	8,316	-0.06%
2023/11/14	0	0.00	3	21.00	21.00	-3	8,166	-0.04%
2023/11/13	1.2	20.90	0.1	20.95	20.95	1.1	8,343	0.01%
2023/11/10	0.1	20.90	0.1	20.85	20.90	0	8,559	0.00%
2023/11/09	0	0.00	0.1	20.80	20.75	-0.1	8,701	0.00%
2023/11/08	4	20.80	0	0.00	20.85	4	8,821	0.05%
2023/11/07	2	20.85	0.2	20.95	20.90	1.8	8,850	0.02%
2023/11/06	0	0.00	0.2	20.98	20.95	-0.2	8,959	0.00%
2023/11/03	0	0.00	0.1	20.75	20.85	-0.1	8,904	0.00%
2023/11/02	0	20.50	0.1	20.60	20.60	-0.1	8,963	0.00%
2023/11/01	0.4	20.40	0.3	20.40	20.40	0.1	8,986	0.00%
2023/10/30	0.5	20.40	0	0.00	20.30	0.5	9,213	0.01%
2023/10/27	6	20.40	0.1	20.50	20.45	5.9	9,210	0.06%
2023/10/26	245	20.35	0	0.00	20.25	245	9,321	2.63%	大買/鉅額交易
2023/10/24	5	20.40	0.2	20.55	20.40	4.8	9,230	0.05%
2023/10/23	0.1	20.55	0.4	20.55	20.50	-0.3	9,231	0.00%
2023/10/20	1	20.50	0	0.00	20.50	1	9,209	0.01%
2023/10/19	0	0.00	0.8	20.82	20.75	-0.8	9,104	-0.01%
2023/10/18	0.1	20.90	0.7	20.93	20.80	-0.6	9,079	-0.01%
2023/10/17	11.5	20.90	0.8	21.02	20.95	10.8	9,086	0.12%
2023/10/16	0.2	21.05	3.8	21.00	21.00	-3.6	9,076	-0.04%
2023/10/13	0	0.00	1	21.00	20.95	-1	9,080	-0.01%
2023/10/12	100	21.15	5.5	21.08	21.20	94.5	9,112	1.04%
2023/10/11	1.1	20.96	5.2	20.95	21.00	-4.1	9,086	-0.05%
2023/10/06	0	0.00	2	20.55	20.55	-2	8,898	-0.02%
2023/10/05	2.1	20.40	2	20.40	20.30	0.1	8,934	0.00%
2023/10/04	4	20.28	0	0.00	20.20	4	8,920	0.04%
2023/10/03	0	20.55	0	0.00	20.45	0	8,707	0.00%
2023/10/02	1.3	20.60	0	0.00	20.55	1.3	8,817	0.02%
2023/09/28	0	0.00	24	20.55	20.50	-24	9,148	-0.26%
2023/09/27	0	0.00	8	20.54	20.50	-8	9,172	-0.09%
2023/09/26	3	20.57	0	0.00	20.55	3	9,154	0.03%
2023/09/25	17.1	20.75	4.2	20.80	20.75	12.9	9,020	0.14%
2023/09/22	0	0.00	0.1	20.75	20.70	-0.1	9,164	0.00%
2023/09/21	1.2	20.65	0.2	20.85	20.60	1	9,204	0.01%
2023/09/20	1	20.85	0.1	20.95	20.90	0.9	9,068	0.01%
2023/09/19	0	20.95	10	20.95	20.85	-10	9,071	-0.11%
2023/09/18	7	20.95	0	0.00	20.95	7	9,082	0.08%
2023/09/15	0.2	21.10	4	21.15	21.00	-3.8	9,141	-0.04%
2023/09/14	2.1	21.01	1.7	21.05	21.20	0.4	9,011	0.00%
2023/09/13	0	0.00	0.4	20.91	20.90	-0.4	8,930	0.00%
2023/09/12	0	0.00	0.7	20.81	20.90	-0.7	9,069	-0.01%
2023/09/11	200.5	20.65	7	20.74	20.75	193.5	9,029	2.14%	大買/鉅額交易
2023/09/08	3.3	20.52	0	0.00	20.55	3.3	8,994	0.04%
2023/09/07	12	20.50	0	0.00	20.50	12	9,070	0.13%
2023/09/06	1.1	20.56	2	20.55	20.50	-0.9	9,038	-0.01%
2023/09/01	1.5	20.70	0	0.00	20.60	1.5	9,050	0.02%
2023/08/31	7.1	20.68	0	0.00	20.50	7.1	9,070	0.08%
2023/08/30	1.5	20.92	16	20.89	20.85	-14.5	8,620	-0.17%
2023/08/29	2	20.70	0	0.00	20.70	2	8,741	0.02%
2023/08/28	6.1	20.82	8	20.83	20.80	-1.9	8,757	-0.02%
2023/08/25	3	20.62	0	0.00	20.60	3	9,983	0.03%
2023/08/24	0.1	20.85	0	0.00	20.70	0.1	10,088	0.00%
2023/08/23	3.1	20.90	0.1	20.95	20.80	3	10,050	0.03%
2023/08/22	3.9	20.96	2.1	20.90	20.90	1.8	10,047	0.02%
2023/08/18	6	20.85	11	20.95	20.80	-5	10,119	-0.05%
2023/08/17	16.5	20.88	2	20.85	20.85	14.5	10,146	0.14%
2023/08/16	16.3	21.64	0	0.00	21.60	16.3	10,018	0.16%
2023/08/15	10.8	21.91	26	22.10	21.90	-15.2	9,945	-0.15%
2023/08/14	2	22.15	0	0.00	22.15	2	9,949	0.02%
2023/08/10	2	22.35	12	22.37	22.30	-10	10,069	-0.10%
2023/08/09	8.5	22.26	1	22.25	22.30	7.5	10,027	0.08%
2023/08/08	0	0.00	2	22.30	22.10	-2	10,034	-0.02%
2023/08/07	30	22.22	0	0.00	22.25	30	9,991	0.30%
2023/08/02	12.1	22.23	0	0.00	22.15	12.1	10,028	0.12%
2023/08/01	5.3	22.50	13.1	22.48	22.55	-7.9	9,979	-0.08%
2023/07/31	0	0.00	31	22.35	22.25	-31	9,921	-0.31%
2023/07/28	0.6	22.25	16	22.25	22.20	-15.4	9,898	-0.16%
2023/07/27	1	22.30	10.9	22.30	22.30	-9.9	9,934	-0.10%
2023/07/26	0	0.00	5	22.20	22.20	-5	10,146	-0.05%
2023/07/25	0.1	22.05	0	0.00	22.10	0.1	11,061	0.00%
2023/07/24	4.1	21.95	10	21.95	21.90	-5.9	11,060	-0.05%
2023/07/21	2	22.10	1	22.25	22.10	1	11,092	0.01%
2023/07/19	10.2	22.18	2.1	22.15	22.10	8.1	11,039	0.07%
2023/07/18	31	22.25	0	0.00	22.15	31	11,021	0.28%
2023/07/17	3.2	22.20	0	0.00	22.20	3.2	11,000	0.03%
2023/07/14	0	0.00	9	22.04	22.05	-9	10,992	-0.08%
2023/07/13	2.1	21.85	0	0.00	21.85	2.1	10,937	0.02%
2023/07/12	1.2	21.77	64.5	21.80	21.85	-63.3	10,975	-0.58%
2023/07/11	13	21.75	0	0.00	21.80	13	10,956	0.12%
2023/07/10	1	21.50	0	0.00	21.40	1	10,960	0.01%
2023/07/07	10.1	21.40	0	0.00	21.40	10.1	10,921	0.09%
2023/07/06	27.1	21.82	3	21.60	21.60	24.1	10,801	0.22%
2023/07/05	2	22.00	0	0.00	22.00	2	10,449	0.02%
2023/07/03	0	0.00	7.2	22.15	22.10	-7.2	10,402	-0.07%
2023/06/30	7.1	22.12	0	0.00	22.20	7.1	10,462	0.07%
2023/06/29	3	22.15	0	0.00	22.15	3	10,317	0.03%
2023/06/28	0	0.00	10	22.15	22.15	-10	10,277	-0.10%
2023/06/27	0	0.00	2	22.23	22.20	-2	10,251	-0.02%
2023/06/26	0.1	22.35	6.3	22.25	22.25	-6.2	10,263	-0.06%
2023/06/21	0.7	22.35	0	0.00	22.35	0.7	10,281	0.01%
2023/06/19	3	22.23	5	22.15	22.35	-2	10,418	-0.02%
2023/06/16	2	22.30	0	0.00	22.20	2	10,438	0.02%
2023/06/15	0.2	22.40	0	0.00	22.40	0.2	10,337	0.00%
2023/06/14	0	0.00	0.7	22.40	22.45	-0.7	10,473	-0.01%
2023/06/13	0.1	22.40	1	22.45	22.45	-0.9	10,744	-0.01%
2023/06/12	0.2	22.35	1	22.30	22.30	-0.8	10,905	-0.01%
2023/06/09	5	22.35	0	0.00	22.25	5	11,120	0.04%
2023/06/07	0.2	22.38	0	0.00	22.40	0.2	11,297	0.00%
2023/06/05	0	0.00	20.3	22.40	22.40	-20.3	11,368	-0.18%
2023/06/02	0.3	22.30	10	22.25	22.30	-9.7	11,361	-0.09%
2023/06/01	0	0.00	2	22.30	22.20	-2	11,280	-0.02%
2023/05/31	0.1	22.25	0	0.00	22.25	0.1	11,234	0.00%
2023/05/29	2	22.30	20	22.20	22.20	-18	10,002	-0.18%
2023/05/26	0	0.00	4	22.30	22.25	-4	9,945	-0.04%
2023/05/25	1	22.35	0	0.00	22.30	1	9,922	0.01%
2023/05/24	0	22.55	3	22.65	22.55	-3	9,900	-0.03%
2023/05/23	0.1	22.60	184	22.61	22.65	-183.9	9,887	-1.86%	大賣/鉅額交易
2023/05/22	0	22.70	1	22.65	22.65	-1	9,796	-0.01%
2023/05/19	0	22.60	16.2	22.58	22.75	-16.2	9,738	-0.17%
2023/05/18	0	0.00	8	22.53	22.55	-8	9,576	-0.08%
2023/05/17	3.5	22.47	3	22.30	22.35	0.5	9,499	0.00%
2023/05/16	0.1	22.05	0	0.00	22.10	0.1	9,301	0.00%
2023/05/15	0.2	22.00	0	0.00	21.95	0.2	9,289	0.00%
2023/05/12	3	21.95	3	22.00	21.90	0	9,310	0.00%
2023/05/10	0.3	22.14	1.1	22.15	22.20	-0.7	9,272	-0.01%
2023/05/09	0	0.00	2	22.05	22.05	-2	9,211	-0.02%
2023/05/08	13	22.00	10.5	21.98	22.00	2.5	9,272	0.03%
2023/05/05	13	21.95	2.5	22.00	22.00	10.5	9,200	0.11%
2023/05/04	0	0.00	4.5	21.91	21.95	-4.5	9,216	-0.05%
2023/05/03	13	21.85	19	21.85	21.85	-6	9,195	-0.07%
2023/05/02	13.2	21.89	53.9	21.85	21.90	-40.7	9,429	-0.43%
2023/04/28	189.3	21.92	332	21.72	21.90	-142.7	9,633	-1.48%	大買/大賣/鉅額交易
2023/04/27	20	22.80	0	0.00	22.80	20	8,832	0.23%
2023/04/26	0.1	22.90	21	22.95	22.95	-20.9	8,896	-0.23%
2023/04/25	0.2	22.85	1	22.95	22.80	-0.8	8,962	-0.01%
2023/04/24	19.1	22.80	5	22.75	22.85	14.1	9,083	0.16%
2023/04/21	0	22.83	1	22.80	22.80	-1	9,307	-0.01%
2023/04/19	10	22.85	0	0.00	22.80	10	9,707	0.10%
2023/04/18	0	22.70	11	22.65	22.70	-11	9,668	-0.11%
2023/04/17	0.2	22.75	31	22.65	22.70	-30.8	9,663	-0.32%
2023/04/13	0.1	22.70	2	22.69	22.70	-1.9	9,682	-0.02%
2023/04/11	0	0.00	1	22.60	22.65	-1	9,705	-0.01%
2023/04/10	0.5	22.55	0	0.00	22.50	0.5	9,680	0.01%
2023/04/07	11	22.45	0	0.00	22.45	11	9,662	0.11%
2023/04/06	1.2	22.25	2	22.40	22.50	-0.8	9,663	-0.01%
2023/03/31	0	0.00	4	22.43	22.35	-4	9,602	-0.04%
2023/03/29	8	22.30	0	0.00	22.30	8	9,525	0.08%
2023/03/28	0.1	22.15	0	0.00	22.15	0.1	9,641	0.00%
2023/03/27	1.2	22.11	0	0.00	22.10	1.2	9,761	0.01%
2023/03/24	2	21.90	0	0.00	22.10	2	9,921	0.02%
2023/03/23	2.1	21.94	2	22.05	22.05	0.1	9,859	0.00%
2023/03/22	0	0.00	2	22.00	22.05	-2	9,783	-0.02%
2023/03/21	2	21.70	2	21.75	21.75	0	9,835	0.00%
2023/03/20	10	21.40	0	0.00	21.45	10	9,787	0.10%
2023/03/17	2.3	21.61	10	21.67	21.65	-7.7	9,778	-0.08%
2023/03/16	8.4	21.57	353.4	21.50	21.55	-345	9,654	-3.57%	大賣/鉅額交易
2023/03/15	29.2	22.02	0	0.00	21.95	29.2	9,537	0.31%
2023/03/14	3.2	22.19	3	22.25	22.15	0.2	9,431	0.00%
2023/03/13	2.1	22.45	5.8	22.43	22.50	-3.7	9,221	-0.04%
2023/03/10	2.8	22.66	5	22.60	22.60	-2.2	9,132	-0.02%
2023/03/09	3	22.82	0	0.00	22.80	3	9,110	0.03%
2023/03/08	7.1	22.89	0	0.00	22.90	7.1	9,380	0.08%
2023/03/07	0.1	23.05	0	0.00	23.05	0.1	9,353	0.00%
2023/03/06	30.2	22.83	1	22.95	22.90	29.2	9,487	0.31%
2023/03/03	1	22.75	10	22.70	22.75	-9	9,570	-0.09%
2023/03/02	120	22.79	0	0.00	22.75	120	9,626	1.25%	大買/鉅額交易
2023/03/01	3.2	22.81	0.6	23.00	22.85	2.5	9,629	0.03%
2023/02/24	0.5	23.00	0	0.00	22.85	0.5	9,437	0.01%
2023/02/23	0.1	23.00	0	0.00	22.95	0.1	9,392	0.00%
2023/02/22	1	22.70	0	0.00	22.95	1	9,382	0.01%
2023/02/21	0.3	22.85	0	0.00	22.85	0.3	9,365	0.00%
2023/02/20	0.2	23.00	1.5	23.00	23.00	-1.3	9,470	-0.01%
2023/02/17	0.1	22.95	0	0.00	22.90	0.1	9,558	0.00%
2023/02/16	0	22.90	0	0.00	22.80	0	9,756	0.00%
2023/02/15	2.4	22.80	6	22.85	22.75	-3.6	9,975	-0.04%
2023/02/14	0.7	22.93	3.3	22.97	23.00	-2.6	9,927	-0.03%
2023/02/13	132	22.72	0	0.00	22.75	132	9,939	1.33%	大買/鉅額交易
2023/02/10	0	0.00	1	22.70	22.70	-1	9,897	-0.01%
2023/02/09	3	22.58	0	0.00	22.55	3	9,857	0.03%
2023/02/08	1.2	22.65	0	0.00	22.60	1.2	9,868	0.01%
2023/02/07	1	22.60	0	0.00	22.60	1	9,878	0.01%
2023/02/06	3.2	22.64	0	0.00	22.60	3.2	9,844	0.03%
2023/02/03	6	22.79	0	0.00	22.75	6	9,790	0.06%
2023/02/02	10	22.79	0	0.00	22.80	10	9,861	0.10%
2023/02/01	0.6	22.91	0	0.00	22.90	0.6	9,863	0.01%
2023/01/31	3	22.93	0	0.00	22.75	3	9,935	0.03%
2023/01/30	2.8	22.99	2	23.20	23.40	0.8	9,757	0.01%
2023/01/17	9	23.07	0.7	23.15	22.95	8.3	9,472	0.09%
2023/01/16	9.3	23.04	129.8	23.15	23.20	-120.5	9,417	-1.28%	大賣/鉅額交易
2023/01/13	11.2	22.88	0.1	22.90	22.80	11.1	9,417	0.12%
2023/01/12	15	22.91	0	0.00	22.85	15	9,548	0.16%
2023/01/11	1	23.15	0.7	23.30	23.20	0.3	9,506	0.00%
2023/01/10	2.9	23.34	1	23.50	23.50	1.9	9,402	0.02%
2023/01/09	10	23.20	51.9	23.21	23.40	-41.9	9,458	-0.44%
2023/01/06	0	22.75	2	22.78	22.80	-2	9,312	-0.02%
2023/01/05	2.2	22.70	0	0.00	22.65	2.2	9,545	0.02%
2023/01/04	0.2	22.70	0	0.00	22.65	0.2	9,605	0.00%
2023/01/03	6.1	22.25	21	22.66	22.70	-14.9	9,796	-0.15%
2022/12/30	2	22.38	3	22.45	22.45	-1	9,725	-0.01%
2022/12/29	0	0.00	0.4	22.32	22.30	-0.4	9,801	0.00%
2022/12/28	0	0.00	1	22.60	22.45	-1	9,787	-0.01%
2022/12/27	0.6	22.65	0.1	22.65	22.70	0.6	9,878	0.01%
2022/12/26	0.4	22.60	0	0.00	22.60	0.4	10,009	0.00%
2022/12/23	2	22.55	0	0.00	22.50	2	10,149	0.02%
2022/12/22	2	22.70	0	0.00	22.75	2	10,289	0.02%
2022/12/21	1	22.65	0	0.00	22.65	1	10,575	0.01%
2022/12/20	1	22.60	1	22.90	22.80	0	10,693	0.00%
2022/12/19	1	22.50	2	22.85	22.85	-1	10,666	-0.01%
2022/12/16	2.1	22.49	3.5	22.68	22.65	-1.3	10,580	-0.01%
2022/12/15	2.2	22.58	0	0.00	22.70	2.2	10,575	0.02%
2022/12/14	0	22.55	4	22.70	22.70	-4	10,663	-0.04%
2022/12/13	1	22.60	3	22.40	22.35	-2	10,604	-0.02%
2022/12/12	0.5	22.60	2.1	22.66	22.70	-1.6	10,535	-0.02%
2022/12/09	0	0.00	1	22.65	22.65	-1	10,887	-0.01%
2022/12/08	0	0.00	1.6	22.48	22.55	-1.6	10,891	-0.01%
2022/12/07	2	22.35	22	22.42	22.60	-20	10,969	-0.18%
2022/12/06	2.2	22.20	0	0.00	22.05	2.2	10,870	0.02%
2022/12/05	2	22.33	0	0.00	22.25	2	10,831	0.02%
2022/12/02	4	22.50	0	0.00	22.40	4	10,830	0.04%
2022/12/01	1.1	22.58	1	22.90	22.80	0.1	10,914	0.00%
2022/11/30	0.1	22.40	4	22.51	22.70	-3.9	10,886	-0.04%
2022/11/29	0.1	22.35	3	22.35	22.35	-2.9	10,564	-0.03%
2022/11/28	7	21.91	0	0.00	22.05	7	10,557	0.07%
2022/11/25	2.7	22.21	0	0.00	22.25	2.7	10,528	0.03%
2022/11/24	0	22.25	6.4	22.25	22.35	-6.4	10,496	-0.06%
2022/11/23	1.1	22.04	1.8	22.15	22.00	-0.7	10,513	-0.01%
2022/11/22	0	0.00	1.1	21.93	21.95	-1.1	10,544	-0.01%
2022/11/21	3	21.57	0	0.00	21.80	3	10,534	0.03%
2022/11/18	5	21.75	0	0.00	21.70	5	10,464	0.05%
2022/11/17	2.1	21.91	0	0.00	21.95	2.1	10,427	0.02%
2022/11/16	7	22.16	3	22.08	22.05	4	10,485	0.04%
2022/11/15	4.3	22.13	3	22.35	22.35	1.3	10,420	0.01%
2022/11/14	2.5	22.26	0.1	22.30	22.25	2.4	10,356	0.02%
2022/11/11	1	22.15	11	22.16	22.25	-10	10,158	-0.10%
2022/11/09	0	0.00	2	21.75	21.85	-2	10,054	-0.02%
2022/11/08	0	0.00	1.1	21.52	21.60	-1.1	10,101	-0.01%
2022/11/07	0.2	21.55	1.3	21.34	21.40	-1.1	10,256	-0.01%
2022/11/04	0	21.30	1.7	21.05	21.30	-1.7	10,652	-0.02%
2022/11/03	3.4	20.89	0	0.00	20.85	3.4	11,339	0.03%
2022/11/02	2.1	21.18	0.1	21.25	21.10	2	11,642	0.02%
2022/11/01	0.1	21.40	0	0.00	21.40	0.1	11,798	0.00%
2022/10/28	3	20.93	0	0.00	21.05	3	11,889	0.03%
2022/10/27	0	0.00	2	21.18	21.15	-2	11,929	-0.02%
2022/10/26	1	21.35	1	21.45	21.20	0	11,905	0.00%
2022/10/25	0.7	20.93	2	21.03	21.10	-1.3	11,906	-0.01%
2022/10/24	1	20.90	0	0.00	20.80	1	11,924	0.01%
2022/10/21	1.1	20.76	3	20.68	20.80	-1.9	11,941	-0.02%
2022/10/20	6.3	19.91	0	0.00	20.40	6.3	11,971	0.05%
2022/10/19	2	20.30	0	0.00	20.30	2	11,752	0.02%
2022/10/18	2	20.40	0	0.00	20.55	2	11,730	0.02%
2022/10/17	4	20.35	1	20.35	20.45	3	11,714	0.03%
2022/10/14	2	20.80	20	21.00	20.80	-18	11,648	-0.15%
2022/10/13	5.4	21.00	75	20.92	20.80	-69.6	11,588	-0.60%
2022/10/12	1.2	21.56	0	0.00	21.60	1.2	11,377	0.01%
2022/10/11	3.7	21.53	0	0.00	21.50	3.7	11,351	0.03%
2022/10/07	0	0.00	20	22.10	22.00	-20	11,329	-0.18%
2022/10/06	0.1	22.20	0	0.00	22.30	0.1	11,316	0.00%
2022/10/05	3.2	22.14	4	22.18	22.10	-0.8	11,381	-0.01%
2022/10/04	0.2	22.27	1	22.20	22.25	-0.8	11,423	-0.01%
2022/10/03	3.1	22.08	0	0.00	22.05	3.1	11,352	0.03%
2022/09/30	4	22.28	0	0.00	22.25	4	11,278	0.04%
2022/09/29	3	22.33	0	0.00	22.50	3	11,213	0.03%
2022/09/28	1	22.12	0	0.00	22.45	1	11,165	0.01%
2022/09/27	1	22.45	0	0.00	22.50	1	10,951	0.01%
2022/09/26	1.7	22.59	0.3	22.65	22.55	1.3	10,916	0.01%
2022/09/23	2.5	22.78	0	0.00	22.80	2.5	10,906	0.02%
2022/09/22	4.1	22.74	0	0.00	22.80	4.1	10,989	0.04%
2022/09/21	6	23.00	0	0.00	23.05	6	10,889	0.06%
2022/09/19	6	23.10	2	23.30	23.10	4	10,861	0.04%
2022/09/16	5.1	23.28	14	23.34	23.40	-8.9	10,897	-0.08%
2022/09/15	0	23.20	1	23.10	23.10	-1	10,618	-0.01%
2022/09/14	1.8	22.93	0	0.00	22.90	1.8	10,586	0.02%
2022/09/13	3.7	23.22	0.1	23.30	23.20	3.5	10,705	0.03%
2022/09/12	3	23.18	2	23.18	23.25	1	10,856	0.01%
2022/09/08	0.2	22.99	0.4	23.10	23.00	-0.2	10,992	0.00%
2022/09/07	4	22.81	10	22.88	22.80	-6	11,111	-0.05%
2022/09/06	0.1	23.25	0	0.00	23.20	0.1	11,126	0.00%
2022/09/05	1	22.75	1	22.85	22.95	0	11,106	0.00%
2022/09/01	3.1	22.82	0	0.00	22.85	3.1	11,220	0.03%
2022/08/31	0	0.00	4	23.15	23.25	-4	11,099	-0.04%
2022/08/29	1.1	22.81	0	0.00	22.95	1.1	10,973	0.01%
2022/08/26	0.1	23.20	0	0.00	23.20	0.1	10,937	0.00%
2022/08/25	0.6	23.15	2	23.05	23.15	-1.4	10,978	-0.01%
2022/08/23	3	22.92	1	22.90	22.90	2	11,387	0.02%
2022/08/22	6	23.13	0	0.00	23.20	6	11,472	0.05%
2022/08/18	2	23.45	0	0.00	23.45	2	11,625	0.02%
2022/08/16	0.1	23.60	0	0.00	23.55	0.1	11,829	0.00%
2022/08/15	0.9	23.62	19.6	23.59	23.60	-18.7	11,918	-0.16%
2022/08/12	0	23.55	3	23.52	23.60	-3	12,000	-0.02%
2022/08/11	46.2	23.20	102	23.27	23.40	-55.8	12,096	-0.46%	大賣/
2022/08/10	70.2	24.33	30.2	24.29	24.35	40	11,935	0.34%
2022/08/09	0.1	23.84	5	23.78	23.90	-4.9	11,262	-0.04%
2022/08/08	0.2	23.55	15.3	23.48	23.50	-15.1	11,028	-0.14%
2022/08/04	1.2	22.97	0	0.00	22.95	1.2	11,111	0.01%
2022/08/03	7.4	22.96	0	0.00	23.00	7.4	11,125	0.07%
2022/08/02	0.4	23.09	2	23.05	23.10	-1.6	11,197	-0.01%
2022/08/01	0	0.00	2	23.19	23.25	-2	11,344	-0.02%
2022/07/29	5.1	23.00	0	0.00	23.10	5.1	11,403	0.04%
2022/07/28	1.4	22.97	2.8	23.09	23.05	-1.4	11,334	-0.01%
2022/07/27	0.1	22.60	4.7	22.73	22.80	-4.6	11,227	-0.04%
2022/07/26	1.2	22.32	0	0.00	22.35	1.2	11,148	0.01%
2022/07/25	0.7	22.38	2	22.35	22.35	-1.3	11,188	-0.01%
2022/07/21	0.3	21.98	1	21.90	22.10	-0.7	11,500	-0.01%
2022/07/20	3.1	21.87	0	0.00	21.70	3.1	11,645	0.03%
2022/07/19	5.2	21.78	0	0.00	21.75	5.2	11,751	0.04%
2022/07/18	7.1	21.60	5	21.75	21.75	2.1	11,891	0.02%
2022/07/15	2	21.48	0.4	21.65	21.45	1.6	12,051	0.01%
2022/07/13	0.2	21.95	1	21.90	22.00	-0.9	12,006	-0.01%
2022/07/12	4.2	21.41	1	21.45	21.40	3.2	12,138	0.03%
2022/07/11	2.5	21.94	0	0.00	21.85	2.5	12,138	0.02%
2022/07/08	0	0.00	1	22.30	22.15	-1	12,347	-0.01%
2022/07/07	2	22.15	5	22.25	22.10	-3	12,433	-0.02%
2022/07/06	7.1	22.22	0	0.00	22.10	7.1	12,479	0.06%
2022/07/05	0	0.00	2	22.58	22.65	-2	12,597	-0.02%
2022/07/04	2	22.40	5	22.30	22.40	-3	12,655	-0.02%
2022/07/01	3.2	22.45	101	22.33	22.40	-97.8	12,965	-0.75%	大賣/
2022/06/30	47.1	22.75	26	22.62	22.60	21.1	13,150	0.16%
2022/06/29	1	22.85	0	0.00	23.00	1	13,125	0.01%
2022/06/28	5.2	23.01	10	23.13	23.20	-4.8	13,306	-0.04%
2022/06/27	1.2	23.24	0	0.00	23.15	1.2	13,520	0.01%
2022/06/24	0	0.00	6	23.19	23.15	-6	13,498	-0.04%
2022/06/23	0.1	22.90	3	22.97	22.95	-2.9	13,480	-0.02%
2022/06/21	0	0.00	3	23.05	23.05	-3	13,560	-0.02%
2022/06/20	5.1	22.40	0	0.00	22.25	5.1	13,523	0.04%
2022/06/17	9.3	22.61	0	0.00	22.65	9.3	13,356	0.07%
2022/06/16	1.2	22.95	1	23.25	22.90	0.2	13,196	0.00%
2022/06/15	3	23.05	6	23.08	23.05	-3	13,302	-0.02%
2022/06/14	94.1	23.05	2	22.95	23.05	92.1	13,482	0.68%
2022/06/13	28.4	22.73	0	0.00	22.75	28.4	13,591	0.21%
2022/06/10	1	23.20	0	0.00	23.20	1	13,495	0.01%
2022/06/09	0.2	23.45	0	0.00	23.45	0.2	13,551	0.00%
2022/06/07	1	23.35	0	0.00	23.25	1	13,725	0.01%
2022/06/06	0	23.55	0	0.00	23.50	0	13,886	0.00%
2022/06/02	1	23.45	0	0.00	23.45	1	14,224	0.01%
2022/06/01	0.1	23.65	1	23.80	23.45	-0.9	14,595	-0.01%
2022/05/31	1	23.85	0	0.00	23.80	1	14,638	0.01%
2022/05/30	0	0.00	20	23.83	23.95	-20	14,318	-0.14%
2022/05/27	0.1	23.55	6	23.53	23.60	-5.9	14,332	-0.04%
2022/05/26	0	23.20	0	0.00	23.15	0	14,417	0.00%
2022/05/25	1.2	23.16	2	23.28	23.20	-0.8	14,590	-0.01%
2022/05/24	15.1	23.02	0	0.00	22.90	15.1	14,713	0.10%
2022/05/23	0	0.00	8	22.85	22.85	-8	14,608	-0.05%
2022/05/20	0	0.00	3	22.70	22.70	-3	14,686	-0.02%
2022/05/19	0.1	22.35	0	0.00	22.40	0.1	14,552	0.00%
2022/05/18	0	0.00	2	22.18	22.90	-2	14,313	-0.01%
2022/05/17	1	22.00	0.1	22.00	22.00	1	14,125	0.01%
2022/05/16	0.5	21.96	21	21.72	21.90	-20.5	14,122	-0.15%
2022/05/13	4.5	21.93	0	0.00	21.90	4.5	14,073	0.03%
2022/05/12	9.1	21.95	0	0.00	21.80	9.1	14,082	0.06%
2022/05/11	3	22.35	0	0.00	22.35	3	13,909	0.02%
2022/05/10	2	22.32	0	0.00	22.35	2	13,929	0.01%
2022/05/09	14.3	22.32	0	0.00	22.20	14.3	14,031	0.10%
2022/05/06	10	22.71	1.3	22.88	22.85	8.7	14,106	0.06%
2022/05/05	50	23.39	2	23.58	23.15	48	14,232	0.34%
2022/05/04	1	23.35	0	0.00	23.40	1	14,222	0.01%
2022/05/03	11.2	23.51	0	0.00	23.45	11.2	14,444	0.08%
2022/04/29	5	23.70	0	0.00	23.75	5	14,605	0.03%
2022/04/28	1.1	23.50	0	0.00	23.50	1.1	14,821	0.01%
2022/04/27	1.1	23.65	0	0.00	23.45	1.1	14,698	0.01%
2022/04/26	1.3	23.85	3	23.88	23.85	-1.7	14,591	-0.01%
2022/04/25	15.2	23.12	33.1	23.15	23.15	-17.9	14,463	-0.12%
2022/04/22	7	23.54	0	0.00	23.65	7	14,406	0.05%
2022/04/21	7.2	23.34	1.9	23.42	23.40	5.2	14,478	0.04%
2022/04/19	15	23.65	0	0.00	23.60	15	14,591	0.10%
2022/04/18	20.1	23.61	0	0.00	23.55	20.1	14,840	0.14%
2022/04/15	5.4	24.27	0	0.00	24.25	5.4	14,736	0.04%
2022/04/14	9.5	24.50	14	24.40	24.40	-4.5	14,804	-0.03%
2022/04/13	1.1	25.15	215	24.91	25.10	-213.9	14,646	-1.46%	大賣/鉅額交易
2022/04/12	0.2	24.88	11	24.90	24.90	-10.8	14,592	-0.07%
2022/04/11	7.6	25.10	78.6	25.18	25.05	-71	14,518	-0.49%
2022/04/08	400.2	25.03	53	24.72	25.10	347.2	14,398	2.41%	大買/鉅額交易
2022/04/07	117	25.20	503.1	25.00	24.60	-386.1	14,322	-2.70%	大買/大賣/鉅額交易
2022/04/06	4.4	24.98	4	24.88	25.20	0.4	13,996	0.00%
2022/04/01	13.2	24.15	7	24.36	24.40	6.2	13,831	0.04%
2022/03/31	442.3	24.29	19	24.33	24.35	423.3	13,738	3.08%	大買/鉅額交易
2022/03/30	6	23.61	5	23.87	23.90	1	13,523	0.01%
2022/03/29	22	23.48	0	23.50	23.45	22	13,300	0.17%
2022/03/28	3	23.52	5	23.40	23.60	-2	13,273	-0.01%
2022/03/25	4.4	23.57	2	23.55	23.65	2.4	13,233	0.02%
2022/03/24	3	23.62	1	23.70	23.80	2	13,237	0.02%
2022/03/23	0.5	23.70	5	23.63	23.80	-4.5	13,200	-0.03%
2022/03/22	0	0.00	2.1	23.23	23.35	-2.1	13,010	-0.02%
2022/03/21	52	23.30	45	23.25	23.25	7	13,015	0.05%
2022/03/18	36	23.44	9	23.36	23.30	27	12,995	0.21%
2022/03/17	6.1	23.15	8	23.16	23.15	-1.9	12,807	-0.01%
2022/03/16	11	22.63	22.2	22.86	22.90	-11.1	12,580	-0.09%
2022/03/15	0.4	22.50	0.1	22.45	22.50	0.3	12,488	0.00%
2022/03/14	2.3	22.41	0	0.00	22.50	2.3	12,499	0.02%
2022/03/11	2.2	22.39	0	0.00	22.40	2.2	12,537	0.02%
2022/03/10	58	22.30	2	22.25	22.45	56	12,579	0.45%
2022/03/08	4.3	21.79	14	21.86	21.95	-9.7	12,340	-0.08%
2022/03/07	6	22.10	1	22.10	22.10	5	12,050	0.04%
2022/03/04	1.2	22.48	18.1	22.62	22.70	-16.9	12,081	-0.14%
2022/03/03	4.2	22.83	33	22.76	22.75	-28.8	12,055	-0.24%
2022/03/02	0.1	22.61	1.2	22.75	22.85	-1.1	12,185	-0.01%
2022/03/01	5.4	22.47	7.4	22.45	22.55	-2	12,038	-0.02%
2022/02/25	5.5	22.02	0	0.00	22.10	5.5	11,805	0.05%
2022/02/24	8.2	22.33	3	22.17	22.25	5.2	11,547	0.05%
2022/02/23	1.1	22.61	0	0.00	22.65	1.1	11,253	0.01%
2022/02/22	8	22.58	3.1	22.60	22.65	4.9	11,348	0.04%
2022/02/21	4	22.75	5	22.80	22.85	-1	11,268	-0.01%
2022/02/18	5	22.86	0	0.00	22.85	5	11,336	0.04%
2022/02/17	2.2	22.98	1	23.05	23.00	1.2	11,369	0.01%
2022/02/16	0	22.90	0	0.00	22.90	0	11,393	0.00%
2022/02/15	13.2	22.84	0	0.00	22.80	13.2	11,413	0.12%
2022/02/14	10.1	22.79	0	0.00	22.85	10.1	11,401	0.09%
2022/02/11	3.4	23.07	0.1	23.15	23.20	3.3	11,318	0.03%
2022/02/10	26	23.00	2	23.05	23.20	24	11,283	0.21%
2022/02/09	2	22.90	10	23.10	23.10	-8	11,214	-0.07%
2022/02/08	21.6	22.85	53.1	22.83	22.85	-31.5	10,936	-0.29%
2022/02/07	3	22.15	20	22.25	22.25	-17	10,705	-0.16%
2022/01/26	1.5	21.91	0	0.00	21.85	1.5	10,425	0.01%
2022/01/25	5.3	21.59	0	0.00	21.70	5.3	10,423	0.05%
2022/01/24	6.1	21.69	11	21.67	21.85	-4.9	10,230	-0.05%
2022/01/21	10.2	21.98	3	22.00	21.95	7.2	10,129	0.07%
2022/01/20	19	22.19	4.1	22.20	22.30	14.9	9,839	0.15%
2022/01/19	1	22.40	0	0.00	22.40	1	9,743	0.01%
2022/01/18	0	0.00	454	22.45	22.55	-454	9,734	-4.66%	大賣/鉅額交易
2022/01/17	61	22.55	35.3	22.52	22.45	25.7	9,626	0.27%
2022/01/14	25	22.42	60	22.50	22.50	-35	9,461	-0.37%
2022/01/13	102.1	22.45	7	22.47	22.60	95.1	9,286	1.02%	大買/
2022/01/12	5	22.14	0.9	22.15	22.35	4.1	9,075	0.04%
2022/01/11	19.6	22.17	19	22.12	22.20	0.6	8,965	0.01%
2022/01/10	12.2	21.76	11.4	21.88	22.00	0.8	8,682	0.01%
2022/01/07	85	21.64	6.1	21.64	21.60	78.9	8,566	0.92%
2022/01/06	23	21.29	2	21.23	21.30	21	8,414	0.25%
2022/01/05	0	0.00	4	21.15	21.20	-4	8,343	-0.05%
2022/01/04	1.1	21.10	1	21.10	21.10	0.1	8,421	0.00%
2022/01/03	7	21.11	0	0.00	21.05	7	8,416	0.08%
2021/12/30	1	21.20	8.8	21.26	21.20	-7.8	8,390	-0.09%
2021/12/29	2	21.18	5.5	21.20	21.25	-3.5	8,526	-0.04%
2021/12/28	3.2	21.02	8	21.03	21.15	-4.8	8,505	-0.06%
2021/12/27	1.2	20.99	10	20.95	20.95	-8.8	8,505	-0.10%
2021/12/23	0.1	20.95	7	20.90	20.95	-6.9	8,790	-0.08%
2021/12/20	4	20.79	0	0.00	20.80	4	9,052	0.04%
2021/12/17	0.2	21.00	0	0.00	21.00	0.2	9,043	0.00%
2021/12/16	1	20.85	0	20.90	20.80	1	9,053	0.01%
2021/12/15	7	20.81	5	20.80	20.80	2	9,468	0.02%
2021/12/14	3	20.87	0	0.00	20.95	3	9,842	0.03%
2021/12/13	2.6	21.05	3.3	21.05	21.05	-0.8	10,125	-0.01%
2021/12/10	1	21.05	0	0.00	21.00	1	10,328	0.01%
2021/12/09	0	20.95	1	20.95	21.00	-1	10,456	-0.01%
2021/12/08	0.2	20.90	1	20.85	20.90	-0.8	10,635	-0.01%
2021/12/07	0	20.80	32.5	20.80	20.80	-32.5	10,683	-0.30%
2021/12/06	0	20.70	0	0.00	20.70	0	10,698	0.00%
2021/12/03	301.1	20.65	10.4	20.60	20.60	290.7	10,788	2.69%	大買/鉅額交易
2021/12/02	1	20.45	13	20.45	20.55	-12	10,753	-0.11%
2021/11/30	1	20.35	1.3	20.55	20.20	-0.3	10,988	0.00%
2021/11/29	0	20.55	20	20.50	20.45	-20	10,680	-0.19%
2021/11/26	14	20.62	2	20.55	20.55	12	10,784	0.11%
2021/11/25	12.2	20.81	0	0.00	20.85	12.2	10,914	0.11%
2021/11/24	10.1	20.90	0	0.00	20.80	10.1	11,235	0.09%
2021/11/22	2	20.93	4	20.90	20.90	-2	12,009	-0.02%
2021/11/19	3.1	20.96	6	21.15	20.95	-2.9	12,108	-0.02%
2021/11/18	2.2	21.24	0	0.00	21.20	2.2	12,194	0.02%
2021/11/17	4	21.03	2	21.10	21.10	2	12,132	0.02%
2021/11/16	0	0.00	0.5	20.90	20.95	-0.5	12,146	0.00%
2021/11/15	0.1	20.90	1	20.90	20.90	-0.9	12,319	-0.01%
2021/11/12	3.5	20.75	1	20.75	20.75	2.5	12,284	0.02%
2021/11/11	2.5	20.61	10	20.52	20.50	-7.5	12,409	-0.06%
2021/11/10	18	20.46	51	20.55	20.60	-33	12,565	-0.26%
2021/11/09	0	0.00	1	20.40	20.45	-1	12,575	-0.01%
2021/11/08	2.1	20.42	0	0.00	20.40	2.1	12,673	0.02%
2021/11/04	5	20.30	10	20.30	20.30	-5	12,860	-0.04%
2021/11/03	1.5	20.38	0	0.00	20.40	1.5	12,953	0.01%
2021/11/02	0.3	20.40	8	20.44	20.45	-7.7	13,079	-0.06%
2021/10/29	0	0.00	1.2	20.42	20.35	-1.2	13,166	-0.01%
2021/10/27	2	20.38	9	20.40	20.35	-7	13,141	-0.05%
2021/10/26	0.2	20.50	1.6	20.42	20.50	-1.4	13,242	-0.01%
2021/10/25	1.5	20.35	0	0.00	20.35	1.5	13,196	0.01%
2021/10/22	0	0.00	0.5	20.38	20.30	-0.5	13,305	0.00%
2021/10/20	0.1	20.35	0	0.00	20.35	0.1	13,479	0.00%
2021/10/18	0	0.00	2.9	20.30	20.30	-2.9	13,762	-0.02%
2021/10/15	2.4	20.14	0	0.00	20.20	2.4	13,910	0.02%
2021/10/14	0	0.00	1	20.25	20.05	-1	13,957	-0.01%
2021/10/12	13.6	20.02	0.3	20.20	20.10	13.3	14,197	0.09%
2021/10/08	2.8	20.28	0	0.00	20.15	2.8	14,142	0.02%
2021/10/07	0	0.00	5	20.30	20.30	-5	14,243	-0.04%
2021/10/06	0	20.25	1	20.15	20.20	-1	14,303	-0.01%
2021/10/05	1	20.15	0	0.00	20.10	1	14,382	0.01%
2021/10/04	0.1	20.25	10	20.16	20.20	-9.9	14,455	-0.07%
2021/09/30	0.3	20.30	1	20.35	20.40	-0.8	14,205	-0.01%
2021/09/29	0	20.40	0	0.00	20.35	0	14,165	0.00%
2021/09/28	0	20.50	0	0.00	20.45	0	14,079	0.00%
2021/09/27	0.4	20.65	0	0.00	20.55	0.4	14,037	0.00%
2021/09/24	0.2	20.58	2	20.65	20.55	-1.8	14,010	-0.01%
2021/09/23	0.1	20.45	1	20.40	20.45	-0.9	13,983	-0.01%
2021/09/22	9	20.11	0	0.00	20.15	9	13,981	0.06%
2021/09/17	0	0.00	0.3	20.60	20.50	-0.3	13,614	0.00%
2021/09/16	2	20.55	55.5	20.55	20.55	-53.4	13,223	-0.40%
2021/09/15	23.6	21.10	5	21.12	21.10	18.6	12,919	0.14%
2021/09/14	31	21.10	6	21.15	21.15	25	12,725	0.20%
2021/09/13	13.1	21.03	7.1	21.00	21.05	6	12,555	0.05%
2021/09/10	2.1	20.76	10	21.00	20.95	-7.9	12,417	-0.06%
2021/09/09	1.1	20.84	0	0.00	20.80	1.1	12,590	0.01%
2021/09/08	26	20.90	0	0.00	20.90	26	12,510	0.21%
2021/09/07	6	20.85	0	0.00	20.90	6	12,485	0.05%
2021/09/06	5	20.90	3	20.95	20.95	2	12,482	0.02%
2021/09/03	0.3	20.82	1	20.90	20.95	-0.7	12,341	-0.01%
2021/09/02	0.1	20.50	4	20.58	20.65	-4	12,183	-0.03%
2021/09/01	72	20.70	2	20.70	20.60	70	12,052	0.58%
2021/08/31	13	20.50	83.7	20.75	20.90	-70.7	11,840	-0.60%
2021/08/30	1	20.45	16.9	20.53	20.70	-15.9	11,577	-0.14%
2021/08/27	10	20.50	23.6	20.41	20.45	-13.6	11,224	-0.12%
2021/08/26	1	19.85	0	0.00	19.95	1	10,698	0.01%
2021/08/25	5.5	19.88	1	19.90	19.90	4.5	10,523	0.04%
2021/08/24	1.1	19.70	17	19.70	19.80	-15.9	10,427	-0.15%
2021/08/23	2	19.55	0	0.00	19.50	2	10,279	0.02%
2021/08/20	0	0.00	31	19.60	19.60	-31	10,324	-0.30%
2021/08/19	0	0.00	36	19.53	19.50	-36	10,540	-0.34%
2021/08/18	0	0.00	2.6	19.66	19.75	-2.6	10,374	-0.03%
2021/08/17	8	19.58	46	19.63	19.75	-38	10,361	-0.37%
2021/08/16	15.4	19.55	2	19.58	19.60	13.4	10,193	0.13%
2021/08/13	1.1	19.75	10	19.75	19.70	-8.9	10,051	-0.09%
2021/08/12	1	19.75	51	19.70	19.80	-50	10,022	-0.50%
2021/08/11	0	19.75	13	19.80	19.80	-13	9,922	-0.13%
2021/08/10	0.2	19.67	1	19.55	19.65	-0.8	9,839	-0.01%
2021/08/09	0.2	19.75	4	19.70	19.75	-3.8	10,120	-0.04%
2021/08/06	0.1	19.70	50	19.67	19.70	-50	10,091	-0.49%
2021/08/05	5	19.65	1	19.60	19.70	4	10,269	0.04%
2021/08/03	0.1	19.50	0	0.00	19.50	0.1	11,048	0.00%
2021/08/02	0	19.50	0	0.00	19.50	0	11,217	0.00%
2021/07/30	0.1	19.35	1	19.30	19.30	-0.9	11,201	-0.01%
2021/07/29	1	19.30	2	19.40	19.45	-1	11,192	-0.01%
2021/07/28	40	19.30	30	19.25	19.35	10	11,299	0.09%
2021/07/27	5.2	19.40	0	0.00	19.40	5.2	11,570	0.04%
2021/07/26	2.8	19.53	200	19.40	19.35	-197.2	11,866	-1.66%	大賣/鉅額交易
2021/07/23	3.1	19.43	15	19.47	19.45	-11.9	11,931	-0.10%
2021/07/22	2	19.40	26.3	19.40	19.45	-24.3	12,126	-0.20%
2021/07/21	0	19.15	9	19.17	19.15	-9	12,493	-0.07%
2021/07/20	0.1	19.05	6	19.05	19.05	-5.9	12,603	-0.05%
2021/07/19	13.2	19.00	1	19.15	19.20	12.2	12,564	0.10%
2021/07/16	0	19.05	0	19.05	19.10	0	12,609	0.00%
2021/07/15	0.4	19.00	0	0.00	19.00	0.4	12,598	0.00%
2021/07/14	0	18.95	0.2	19.00	18.95	-0.2	12,695	0.00%
2021/07/13	0.1	18.95	5	18.98	19.00	-4.9	12,744	-0.04%
2021/07/12	0.3	18.87	25	18.89	18.80	-24.7	12,765	-0.19%
2021/07/09	1.2	18.56	0	0.00	18.65	1.2	12,795	0.01%
2021/07/08	10	18.63	0	0.00	18.60	10	12,882	0.08%
2021/07/07	200.1	18.50	1	18.55	18.60	199.1	13,004	1.53%	大買/鉅額交易
2021/07/06	1.1	18.51	1	18.55	18.60	0.1	13,095	0.00%
2021/07/05	0.1	18.40	7	18.46	18.40	-6.9	13,124	-0.05%
2021/07/02	2	18.30	0	0.00	18.30	2	13,086	0.02%
2021/07/01	0	18.35	2	18.35	18.35	-2	13,130	-0.02%
2021/06/30	0.1	18.45	0	0.00	18.45	0.1	13,210	0.00%
2021/06/29	24	18.49	0	0.00	18.40	24	13,254	0.18%
2021/06/28	0	18.50	0	0.00	18.55	0	13,360	0.00%
2021/06/25	7.3	18.41	0	0.00	18.45	7.3	13,526	0.05%
2021/06/23	10.1	18.30	0	0.00	18.25	10.1	13,662	0.07%
2021/06/22	0	18.20	0	0.00	18.20	0	13,625	0.00%
2021/06/21	2.1	18.03	0	0.00	18.10	2.1	13,658	0.02%
2021/06/18	0.2	18.20	40	18.18	18.10	-39.8	13,578	-0.29%
2021/06/17	11	18.20	5	18.20	18.25	6	13,394	0.04%
2021/06/16	0	18.26	0	0.00	18.35	0	13,596	0.00%
2021/06/15	43.5	18.30	0	0.00	18.30	43.5	13,561	0.32%
2021/06/11	0	18.30	0	0.00	18.25	0	13,704	0.00%
2021/06/10	0.1	18.30	13	18.25	18.30	-12.9	13,905	-0.09%
2021/06/09	0.2	18.25	8	18.15	18.20	-7.8	13,931	-0.06%
2021/06/08	5.4	18.21	1	18.35	18.30	4.4	13,996	0.03%
2021/06/07	1	18.20	0	0.00	18.20	1	14,185	0.01%
2021/06/04	54	18.30	0	0.00	18.30	54	14,237	0.38%
2021/06/03	1.1	18.45	0	0.00	18.40	1.1	14,414	0.01%
2021/06/02	0	0.00	2	18.40	18.40	-2	14,503	-0.01%
2021/06/01	2.5	18.26	0	0.00	18.30	2.5	14,492	0.02%
2021/05/31	0.5	18.25	1	18.25	18.25	-0.5	14,649	0.00%
2021/05/28	0	0.00	4	18.20	18.15	-4	14,824	-0.03%
2021/05/27	1	18.00	0	0.00	18.15	1	14,871	0.01%
2021/05/26	1.1	18.10	0	0.00	18.10	1.1	14,865	0.01%
2021/05/25	2.2	18.03	0	0.00	18.00	2.2	14,969	0.01%
2021/05/24	14	18.00	0	0.00	17.95	14	15,054	0.09%
2021/05/21	0.7	18.05	0	0.00	18.05	0.7	15,186	0.00%
2021/05/20	7.3	17.90	45.3	17.91	17.85	-38	15,259	-0.25%
2021/05/19	11	17.97	1	17.95	17.90	10	15,291	0.07%
2021/05/18	1.7	18.08	0	0.00	18.05	1.7	15,376	0.01%
2021/05/17	25	17.73	2	17.85	17.60	23	15,525	0.15%
2021/05/14	20.1	17.90	0	0.00	18.05	20.1	15,264	0.13%
2021/05/13	18	18.02	11	17.97	17.85	7	15,148	0.05%
2021/05/12	25.2	18.30	0	0.00	17.95	25.2	14,846	0.17%
2021/05/11	33	18.72	0	0.00	18.70	33	14,208	0.23%
2021/05/10	2.3	19.10	2	19.10	19.10	0.3	14,073	0.00%
2021/05/07	0	0.00	0.1	18.90	18.90	-0.1	14,200	0.00%
2021/05/06	2.1	18.78	1	18.80	18.90	1.1	14,360	0.01%
2021/05/05	5	18.51	4	18.68	18.60	1	14,349	0.01%
2021/05/04	16	18.62	2.4	18.83	18.55	13.6	14,263	0.10%
2021/05/03	17.2	18.71	2.2	18.70	18.70	15	13,977	0.11%
2021/04/29	0	0.00	6.7	19.04	19.00	-6.7	13,824	-0.05%
2021/04/28	35	19.10	6	19.05	19.10	29	13,688	0.21%
2021/04/27	31.3	19.23	102	19.25	19.25	-70.7	13,701	-0.52%	大賣/
2021/04/26	0.4	19.70	9	19.74	19.80	-8.7	13,132	-0.07%
2021/04/23	2.2	19.42	35	19.40	19.45	-32.8	12,946	-0.25%
2021/04/22	5	19.48	6	19.48	19.50	-1	12,998	-0.01%
2021/04/21	27	19.48	1	19.50	19.45	26	12,883	0.20%
2021/04/20	60.1	19.50	11	19.49	19.65	49.1	12,834	0.38%
2021/04/19	4.2	19.40	66	19.50	19.50	-61.8	12,726	-0.49%
2021/04/16	0	19.20	15	19.20	19.25	-15	12,615	-0.12%
2021/04/15	11.6	19.20	4.1	19.22	19.20	7.5	12,660	0.06%
2021/04/14	0	18.95	54	18.91	19.00	-54	12,435	-0.43%
2021/04/13	22.9	18.86	10	18.81	18.80	12.9	12,321	0.10%
2021/04/12	10.1	18.58	5	18.55	18.60	5.1	12,221	0.04%
2021/04/09	1.2	18.56	0	0.00	18.55	1.2	12,179	0.01%
2021/04/08	2	18.65	0	0.00	18.65	2	12,192	0.02%
2021/04/07	17.1	18.67	0	0.00	18.75	17.1	12,406	0.14%
2021/04/06	6	18.67	0	0.00	18.70	6	12,315	0.05%
2021/04/01	0.1	18.65	6	18.70	18.65	-5.9	12,249	-0.05%
2021/03/31	6	18.65	15	18.65	18.65	-9	12,180	-0.07%
2021/03/30	2.1	18.60	3	18.57	18.60	-0.9	12,000	-0.01%
2021/03/29	1	18.45	8.6	18.42	18.45	-7.6	11,801	-0.06%
2021/03/26	0	18.35	0.5	18.35	18.35	-0.5	11,753	0.00%
2021/03/25	0.4	18.35	7	18.30	18.35	-6.6	11,694	-0.06%
2021/03/24	0	0.00	2.3	18.26	18.25	-2.3	11,846	-0.02%
2021/03/23	2	18.25	0	0.00	18.20	2	11,824	0.02%
2021/03/22	1.4	18.22	50	18.20	18.20	-48.6	11,895	-0.41%
2021/03/19	7.1	18.17	13	18.22	18.30	-5.9	11,924	-0.05%
2021/03/18	0.2	18.35	0	0.00	18.35	0.2	11,716	0.00%
2021/03/17	2	18.40	2	18.45	18.40	0	11,720	0.00%
2021/03/16	3	18.55	2	18.55	18.55	1	11,608	0.01%
2021/03/15	4.5	18.37	1	18.35	18.35	3.5	11,566	0.03%
2021/03/12	12	18.25	2	18.28	18.35	10	11,730	0.09%
2021/03/11	0	18.30	80	18.31	18.30	-80	11,793	-0.68%
2021/03/10	4.1	18.25	1	18.25	18.30	3.1	11,705	0.03%
2021/03/09	10.2	18.18	1	18.25	18.30	9.2	11,697	0.08%
2021/03/08	5	18.05	0	0.00	18.00	5	11,582	0.04%
2021/03/05	6	18.00	0	0.00	18.05	6	11,527	0.05%
2021/03/04	2	18.00	2.2	18.16	18.15	-0.2	12,006	0.00%
2021/03/03	0.3	18.22	1	18.25	18.20	-0.7	11,946	-0.01%
2021/03/02	15.3	18.00	0	0.00	18.00	15.3	11,757	0.13%
2021/02/26	8.5	18.01	0	0.00	18.15	8.5	11,657	0.07%
2021/02/25	0.4	18.30	1	18.30	18.30	-0.6	11,385	-0.01%
2021/02/24	3	18.23	36	18.18	18.20	-33	11,299	-0.29%
2021/02/23	2	18.15	4	18.14	18.15	-2	11,252	-0.02%
2021/02/22	1.3	18.00	7	17.95	17.90	-5.7	11,144	-0.05%
2021/02/19	3.1	17.79	0	0.00	17.90	3.1	11,139	0.03%
2021/02/18	1.4	17.88	1	17.90	17.90	0.4	11,114	0.00%
2021/02/17	2.2	17.80	1	17.80	17.80	1.2	11,076	0.01%
2021/02/05	6	17.39	0	0.00	17.45	6	10,857	0.06%
2021/02/04	10	17.43	0	0.00	17.40	10	10,894	0.09%
2021/02/03	9	17.29	0	0.00	17.40	9	11,101	0.08%
2021/02/02	0.2	17.33	0	0.00	17.25	0.2	11,225	0.00%
2021/02/01	1.1	17.21	0	0.00	17.20	1.1	11,234	0.01%
2021/01/29	26	17.22	0	0.00	17.15	26	11,168	0.23%
2021/01/28	35.1	17.31	0	0.00	17.30	35.1	10,905	0.32%
2021/01/27	13	17.40	0	0.00	17.40	13	10,698	0.12%
2021/01/26	10.1	17.40	0	0.00	17.45	10.1	10,625	0.09%
2021/01/25	4.4	17.48	0	0.00	17.50	4.4	10,620	0.04%
2021/01/22	4	17.49	0	0.00	17.45	4	10,667	0.04%
2021/01/21	20	17.70	3	17.68	17.60	17	10,581	0.16%
2021/01/20	35.9	17.67	0	0.00	17.60	35.9	10,516	0.34%
2021/01/19	0.1	17.90	0	0.00	17.90	0.1	10,212	0.00%
2021/01/18	2.2	17.86	0	0.00	17.90	2.2	10,180	0.02%
2021/01/15	8.2	18.00	0	0.00	17.95	8.2	10,097	0.08%
2021/01/14	5	18.10	2.3	18.17	18.15	2.7	10,015	0.03%
2021/01/13	5.1	18.15	0	0.00	18.15	5.1	10,011	0.05%
2021/01/12	13	18.10	0	0.00	18.05	13	10,006	0.13%
2021/01/11	6.3	18.25	0	0.00	18.30	6.3	9,971	0.06%
2021/01/08	7	18.30	6	18.13	18.30	1	9,947	0.01%
2021/01/07	2.1	18.05	0	0.00	18.10	2.1	9,772	0.02%
2021/01/06	23	18.11	0	0.00	18.00	23	9,778	0.24%
2021/01/05	1	18.10	0	0.00	18.20	1	9,749	0.01%
2021/01/04	0.1	18.15	0	0.00	18.15	0.1	9,757	0.00%
2020/12/31	2	18.30	1	18.25	18.25	1	9,683	0.01%
2020/12/30	5.1	18.01	10	17.95	18.35	-4.9	9,616	-0.05%
2020/12/29	1.2	17.95	0	0.00	17.95	1.2	9,377	0.01%
2020/12/28	3	17.90	0	0.00	17.95	3	9,414	0.03%
2020/12/25	5.4	17.85	0	0.00	17.90	5.4	9,421	0.06%
2020/12/24	2.5	17.76	10	17.75	17.75	-7.5	9,443	-0.08%
2020/12/23	12.1	17.74	0	0.00	17.70	12.1	9,477	0.13%
2020/12/22	1	17.75	0	0.00	17.75	1	9,566	0.01%
2020/12/21	2.1	17.95	5	17.85	17.95	-2.9	9,821	-0.03%
2020/12/18	0.2	17.75	0	0.00	17.65	0.2	9,876	0.00%
2020/12/17	7.2	17.74	0	0.00	17.80	7.2	9,776	0.07%
2020/12/16	0.1	17.85	0	0.00	17.85	0.1	9,787	0.00%
2020/12/15	6.2	17.60	0	0.00	17.65	6.2	9,774	0.06%
2020/12/14	15	17.78	0	0.00	17.75	15	9,665	0.16%
2020/12/11	0	17.80	3	17.75	17.75	-3	9,673	-0.03%
2020/12/10	5.1	17.75	5	17.70	17.70	0.1	9,566	0.00%
2020/12/09	1.4	17.66	0	0.00	17.70	1.4	9,546	0.01%
2020/12/08	38.6	17.85	23	17.81	17.80	15.6	9,439	0.17%
2020/12/07	0	0.00	0.2	18.15	18.10	-0.2	9,191	0.00%
2020/12/04	6	18.15	0	0.00	18.20	6	9,112	0.07%
2020/12/03	11	18.05	0	0.00	18.05	11	9,059	0.12%
2020/12/02	10	18.00	1.7	18.11	18.10	8.3	9,028	0.09%
2020/12/01	2.1	18.10	0	0.00	18.15	2.1	9,127	0.02%
2020/11/30	0.1	18.20	4	18.10	18.15	-3.9	9,133	-0.04%
2020/11/27	1.1	18.20	0	0.00	18.25	1.1	8,684	0.01%
2020/11/26	5.2	18.25	0	0.00	18.35	5.2	8,699	0.06%
2020/11/25	0.2	18.30	10	18.30	18.25	-9.8	8,971	-0.11%
2020/11/24	2	18.23	10	18.20	18.25	-8	8,954	-0.09%
2020/11/23	0	18.45	14	18.38	18.40	-14	8,948	-0.16%
2020/11/20	4.1	18.41	0	0.00	18.40	4.1	8,892	0.05%
2020/11/19	1.1	18.50	1	18.55	18.55	0.1	8,887	0.00%
2020/11/18	4.5	18.51	22	18.54	18.60	-17.5	8,887	-0.20%
2020/11/17	10.1	18.40	6.1	18.47	18.50	4	8,824	0.05%
2020/11/16	2.7	18.46	6.8	18.46	18.50	-4.1	9,026	-0.05%
2020/11/13	2.1	18.20	1	18.30	18.30	1.1	9,039	0.01%
2020/11/12	5.2	18.49	2	18.40	18.30	3.2	9,077	0.04%
2020/11/11	15	18.35	2	18.40	18.60	13	9,078	0.14%
2020/11/10	7.1	18.10	2	18.00	18.15	5.1	8,999	0.06%
2020/11/09	10.2	17.95	0	0.00	17.95	10.2	9,418	0.11%
2020/11/06	2	17.70	4	17.70	17.70	-2	9,719	-0.02%
2020/11/05	1	17.60	1	17.60	17.65	0	10,049	0.00%
2020/11/04	2	17.45	0	0.00	17.50	2	10,219	0.02%
2020/11/02	14.1	17.25	2	17.25	17.45	12.1	10,413	0.12%
2020/10/30	2.1	17.21	0	0.00	17.20	2.1	10,425	0.02%
2020/10/29	1	17.30	0	0.00	17.25	1	10,416	0.01%
2020/10/28	5.1	17.45	0	0.00	17.45	5.1	10,413	0.05%
2020/10/26	3	17.58	1.7	17.57	17.50	1.3	10,548	0.01%
2020/10/23	0	17.45	0	0.00	17.40	0	10,651	0.00%
2020/10/22	0.1	17.50	0	0.00	17.45	0.1	10,777	0.00%
2020/10/21	6.1	17.31	0	0.00	17.30	6.1	10,929	0.06%
2020/10/20	9.1	17.32	1	17.35	17.40	8.1	10,978	0.07%
2020/10/19	5	17.44	0.1	17.50	17.40	4.9	10,950	0.04%
2020/10/16	11.2	17.41	0	0.00	17.40	11.2	10,964	0.10%
2020/10/15	0.3	17.60	0.1	17.60	17.50	0.2	10,986	0.00%
2020/10/14	0	0.00	2	17.65	17.55	-2	11,015	-0.02%
2020/10/13	15.1	17.63	0	0.00	17.55	15.1	10,979	0.14%
2020/10/12	6.2	17.76	0	0.00	17.80	6.2	10,960	0.06%
2020/10/08	4	17.78	0	0.00	17.80	4	11,029	0.04%
2020/10/07	4	17.90	0	0.00	17.80	4	11,093	0.04%
2020/10/06	6	17.84	0	0.00	17.90	6	11,200	0.05%
2020/10/05	0.1	17.85	0	0.00	17.75	0.1	11,246	0.00%
2020/09/30	0.1	17.80	0	0.00	17.65	0.1	11,276	0.00%
2020/09/29	10	17.70	0	0.00	17.70	10	11,284	0.09%
2020/09/28	0.1	17.85	0	0.00	17.75	0.1	11,378	0.00%
2020/09/25	2.1	17.50	0	0.00	17.50	2.1	11,471	0.02%
2020/09/24	47	17.36	0	0.00	17.25	47	11,389	0.41%
2020/09/23	26.7	17.69	1	17.70	17.70	25.7	11,189	0.23%
2020/09/22	6	17.80	10.7	17.86	17.80	-4.7	11,077	-0.04%
2020/09/21	2.3	18.01	0	18.10	17.95	2.2	11,089	0.02%
2020/09/18	1.4	18.20	10	18.05	18.15	-8.6	11,113	-0.08%
2020/09/17	1	18.00	0.6	18.15	18.00	0.4	11,057	0.00%
2020/09/16	2.2	18.11	0	0.00	18.15	2.2	11,101	0.02%
2020/09/15	4.3	18.11	0	0.00	18.15	4.3	11,089	0.04%
2020/09/14	0	18.20	23	17.96	18.10	-23	11,297	-0.20%
2020/09/11	2.9	18.10	46.6	17.98	18.10	-43.7	11,344	-0.39%
2020/09/10	1.2	17.94	0	0.00	18.05	1.2	11,362	0.01%
2020/09/09	3	17.95	20	17.90	18.00	-17	11,490	-0.15%
2020/09/08	6.1	18.05	1	18.10	18.10	5.1	11,601	0.04%
2020/09/07	8.3	17.88	15	17.85	18.00	-6.7	11,831	-0.06%
2020/09/04	8	17.87	0	0.00	17.80	8	11,982	0.07%
2020/09/02	4	18.01	45	18.00	18.00	-41	11,980	-0.34%
2020/09/01	3.1	18.05	0	0.00	18.05	3.1	11,996	0.03%
2020/08/31	15	18.13	6	18.25	18.05	9	11,938	0.08%
2020/08/28	1.1	18.41	0	0.00	18.45	1.1	11,760	0.01%
2020/08/27	5	18.37	0	0.00	18.40	5	11,945	0.04%
2020/08/26	2.2	18.43	0	0.00	18.50	2.2	11,945	0.02%
2020/08/25	1	18.45	0	0.00	18.45	1	12,090	0.01%
2020/08/24	1.1	18.46	0.1	18.55	18.40	0.9	12,362	0.01%
2020/08/21	1.4	18.59	10	18.60	18.60	-8.6	12,414	-0.07%
2020/08/20	5.2	18.52	70	18.60	18.45	-64.8	12,423	-0.52%
2020/08/19	1	18.80	0	0.00	18.80	1	12,273	0.01%
2020/08/18	1.7	18.85	0	0.00	18.90	1.7	12,200	0.01%
2020/08/14	8	18.86	22	18.83	18.80	-14	12,268	-0.11%
2020/08/13	11.6	18.83	54	18.88	18.95	-42.4	12,163	-0.35%
2020/08/12	123.6	20.10	0	0.00	20.15	123.6	11,672	1.06%	大買/鉅額交易
2020/08/11	12.3	20.18	13	20.25	20.15	-0.7	11,323	-0.01%
2020/08/10	29	20.29	52	20.30	20.30	-23	11,058	-0.21%
2020/08/07	7	20.36	10	20.41	20.40	-3	10,928	-0.03%
2020/08/06	4	20.35	17	20.30	20.40	-13	10,860	-0.12%
2020/08/05	0	0.00	14	20.09	20.15	-14	10,867	-0.13%
2020/08/04	0	20.10	1	20.10	20.00	-1	10,947	-0.01%
2020/08/03	14	20.07	50	20.10	20.00	-36	10,886	-0.33%
2020/07/31	0	0.00	2	20.15	20.10	-2	10,802	-0.02%
2020/07/30	2	20.05	1	20.15	20.15	1	10,800	0.01%
2020/07/29	6	20.03	0	0.00	20.00	6	10,778	0.06%
2020/07/28	3.3	19.81	63	19.88	19.95	-59.7	10,876	-0.55%
2020/07/27	30.2	19.92	3.5	19.86	19.85	26.7	11,090	0.24%
2020/07/24	5	20.00	0	0.00	20.00	5	11,168	0.04%
2020/07/22	7.1	20.16	9	20.15	20.20	-1.9	11,440	-0.02%
2020/07/21	0.1	20.20	8	20.15	20.20	-7.9	11,520	-0.07%
2020/07/20	4.6	20.06	0	0.00	20.05	4.6	11,536	0.04%
2020/07/17	0	20.10	0	0.00	20.10	0	11,630	0.00%
2020/07/16	0.2	20.15	0	0.00	20.05	0.2	11,941	0.00%
2020/07/15	3.5	20.04	0	0.00	20.20	3.5	11,980	0.03%
2020/07/14	8	20.05	0	0.00	20.05	8	12,057	0.07%
2020/07/13	0.2	20.10	0	0.00	20.05	0.2	12,172	0.00%
2020/07/10	7.2	20.10	0	0.00	20.15	7.2	12,355	0.06%
2020/07/09	6	20.23	2.3	20.25	20.20	3.7	12,516	0.03%
2020/07/08	2	20.30	1	20.30	20.35	1	12,750	0.01%
2020/07/07	1	20.35	8	20.35	20.35	-7	12,910	-0.05%
2020/07/06	0.8	20.50	0.2	20.50	20.50	0.7	12,931	0.01%
2020/07/03	10	20.15	0	0.00	20.15	10	12,943	0.08%
2020/07/02	22	20.10	1	20.05	20.10	21	13,072	0.16%
2020/07/01	0.2	20.10	0.6	20.10	20.05	-0.4	13,325	0.00%
2020/06/30	0.2	20.05	0.1	20.05	20.00	0.1	13,492	0.00%
2020/06/29	0.3	20.05	0	0.00	19.90	0.3	13,603	0.00%
2020/06/24	0	20.00	0	0.00	19.90	0	13,766	0.00%
2020/06/23	1	19.90	0	0.00	19.90	1	14,052	0.01%
2020/06/22	52.7	19.80	0	0.00	19.90	52.7	14,208	0.37%
2020/06/19	0.3	19.90	0	0.00	19.80	0.3	14,771	0.00%
2020/06/18	53	19.90	0	0.00	19.90	53	14,923	0.36%
2020/06/17	1.2	19.98	0	0.00	20.10	1.2	15,146	0.01%
2020/06/16	6.4	19.88	0	0.00	19.95	6.4	15,907	0.04%
2020/06/15	17.3	19.72	0	0.00	19.70	17.3	16,606	0.10%
2020/06/12	6.1	19.70	10	19.75	19.80	-3.9	17,069	-0.02%
2020/06/11	76.1	20.30	0	0.00	20.05	76.1	17,638	0.43%
2020/06/10	5.2	20.35	3	20.40	20.40	2.2	17,954	0.01%
2020/06/09	103	20.30	0	0.00	20.35	103	18,635	0.55%	大買/鉅額交易
2020/06/08	44	20.31	2	20.38	20.35	42	19,268	0.22%
2020/06/05	20	20.15	8	20.16	20.20	12	19,397	0.06%
2020/06/04	21	20.20	1	20.15	20.25	20	19,814	0.10%
2020/06/03	5	20.20	3	20.20	20.30	2	20,194	0.01%
2020/06/02	0	0.00	2	19.80	19.90	-2	20,134	-0.01%
2020/06/01	2.2	19.70	20	19.75	19.65	-17.8	20,134	-0.09%
2020/05/29	0.1	19.60	0	0.00	19.45	0.1	20,023	0.00%
2020/05/28	1.3	19.45	2	19.55	19.50	-0.7	19,771	0.00%
2020/05/27	0	0.00	1	19.45	19.50	-1	20,080	0.00%
2020/05/25	30.1	19.15	0	0.00	19.20	30.1	20,268	0.15%
2020/05/22	19	19.16	0	0.00	19.10	19	20,435	0.09%
2020/05/21	3.1	19.37	0	0.00	19.40	3.1	20,539	0.02%
2020/05/20	1.9	19.37	1	19.30	19.40	0.9	20,653	0.00%
2020/05/19	2.4	19.32	10	19.25	19.30	-7.6	20,766	-0.04%
2020/05/18	15.3	19.00	0.2	19.10	19.00	15.2	20,864	0.07%
2020/05/15	37	19.00	0	0.00	19.00	37	20,810	0.18%
2020/05/14	28.2	19.10	0	0.00	19.05	28.2	20,703	0.14%
2020/05/13	2.2	19.21	30	19.25	19.20	-27.8	20,668	-0.13%
2020/05/12	19.4	19.16	0	0.00	19.15	19.4	20,684	0.09%
2020/05/11	2.2	19.38	57	19.43	19.35	-54.8	20,613	-0.27%
2020/05/08	17.1	19.06	0	0.00	19.05	17.1	20,489	0.08%
2020/05/07	15	19.00	1	19.00	18.95	14	20,559	0.07%
2020/05/06	9.1	18.98	0	0.00	18.95	9.1	20,609	0.04%
2020/05/05	0.6	19.25	1	19.20	19.05	-0.4	20,639	0.00%
2020/05/04	14	18.85	4	19.04	19.00	10	20,717	0.05%
2020/04/30	0.2	19.50	0	0.00	19.45	0.2	20,655	0.00%
2020/04/29	112	19.20	13	19.19	19.20	99	20,648	0.48%	大買/
2020/04/28	33.3	18.81	12	18.81	18.90	21.3	20,607	0.10%
2020/04/27	11	18.20	1	18.35	18.35	10	21,054	0.05%
2020/04/24	11	18.10	0	0.00	18.05	11	21,010	0.05%
2020/04/23	1.2	18.07	0	0.00	18.05	1.2	20,911	0.01%
2020/04/22	2	18.05	0	0.00	18.05	2	20,838	0.01%
2020/04/21	3.1	18.14	1	18.10	18.05	2.1	20,752	0.01%
2020/04/20	3.6	18.58	0	0.00	18.55	3.6	20,477	0.02%
2020/04/17	11.2	18.86	10	18.90	18.65	1.2	20,474	0.01%
2020/04/16	2	18.65	0	0.00	18.60	2	20,299	0.01%
2020/04/15	26.5	18.70	31.2	18.77	18.90	-4.6	20,134	-0.02%
2020/04/14	0	18.55	0	0.00	18.50	0	19,874	0.00%
2020/04/13	1.7	18.22	0	0.00	18.15	1.7	19,681	0.01%
2020/04/10	0	0.00	14	18.33	18.70	-14	19,420	-0.07%
2020/04/09	0	0.00	9	18.33	18.35	-9	19,230	-0.05%
2020/04/08	0.1	18.40	0	0.00	18.30	0.1	19,084	0.00%
2020/04/07	10	18.05	2	18.13	18.10	8	18,940	0.04%
2020/04/06	0	0.00	1	17.75	17.95	-1	18,833	-0.01%
2020/04/01	23	17.84	0	0.00	17.80	23	18,499	0.12%
2020/03/31	4	18.05	0	0.00	18.05	4	18,287	0.02%
2020/03/30	3.4	17.80	2	18.08	18.05	1.4	18,042	0.01%
2020/03/27	12	18.31	4	18.31	18.10	8	17,787	0.04%
2020/03/26	13	17.96	151	17.71	18.00	-138	17,500	-0.79%	大賣/鉅額交易
2020/03/25	43	17.95	89	17.85	17.95	-46	17,513	-0.26%
2020/03/24	23	17.69	24	17.69	17.50	-1	16,969	-0.01%
2020/03/23	34.1	16.86	0	0.00	17.00	34.1	16,761	0.20%
2020/03/20	4.4	17.04	29	17.59	17.65	-24.6	16,517	-0.15%
2020/03/19	72.3	16.45	41	16.46	16.15	31.3	15,734	0.20%
2020/03/18	18.5	17.44	3	17.50	17.50	15.5	14,982	0.10%
2020/03/17	54.6	17.93	4	17.98	17.85	50.6	14,459	0.35%
2020/03/16	20.5	19.02	10.1	19.05	18.75	10.4	13,625	0.08%
2020/03/13	28	18.79	28	19.04	19.55	0	13,086	0.00%
2020/03/12	63.1	20.11	9	20.09	20.00	54.1	12,287	0.44%
2020/03/11	3.2	20.80	12	20.79	20.75	-8.8	11,610	-0.08%
2020/03/10	24.3	20.65	75.6	20.66	20.90	-51.3	11,333	-0.45%
2020/03/09	32	21.05	3	21.17	21.05	29	10,878	0.27%
2020/03/06	3	21.40	0	0.00	21.40	3	10,379	0.03%
2020/03/05	2.1	21.61	1	21.65	21.65	1.1	10,227	0.01%
2020/03/04	12.1	21.41	30	21.42	21.50	-17.9	10,210	-0.18%
2020/03/03	1.5	21.48	0.6	21.55	21.45	0.9	10,137	0.01%
2020/03/02	85.5	21.27	0	0.00	21.25	85.5	10,019	0.85%
2020/02/27	4	21.55	0	0.00	21.55	4	10,055	0.04%
2020/02/26	6.1	21.58	0	0.00	21.55	6.1	9,910	0.06%
2020/02/25	3	21.57	0	0.00	21.65	3	9,729	0.03%
2020/02/24	15	21.73	0	21.80	21.70	15	9,605	0.16%
2020/02/21	21.1	21.99	0	0.00	21.90	21.1	9,320	0.23%
2020/02/20	7.3	22.09	0	0.00	22.10	7.3	9,135	0.08%
2020/02/19	0.4	22.15	6	22.05	22.15	-5.6	8,980	-0.06%
2020/02/18	2.8	21.88	2	21.80	21.90	0.8	8,824	0.01%
2020/02/17	0.1	21.95	0	0.00	21.85	0.1	8,926	0.00%
2020/02/13	1	21.85	0.1	21.90	21.85	0.9	8,991	0.01%
2020/02/12	27	21.75	2	21.80	21.80	25	9,133	0.27%
2020/02/11	0.5	21.85	0	0.00	21.75	0.5	9,100	0.01%
2020/02/10	2.1	21.69	0.3	21.85	21.75	1.9	9,110	0.02%
2020/02/07	26	21.80	0	0.00	21.80	26	9,049	0.29%
2020/02/06	1	22.00	0	0.00	21.90	1	9,067	0.01%
2020/02/05	4.1	21.61	0	0.00	21.75	4.1	9,015	0.05%
2020/02/04	3	21.62	0	0.00	21.60	3	8,980	0.03%
2020/02/03	10	21.26	0	0.00	21.40	10	9,020	0.11%
2020/01/31	116.2	21.70	7	21.68	21.65	109.2	8,818	1.24%	大買/鉅額交易
2020/01/30	24	21.73	3	21.63	21.50	21	8,640	0.24%
2020/01/20	0.1	22.50	5	22.50	22.45	-4.9	7,973	-0.06%
2020/01/17	1	22.30	4	22.30	22.30	-3	7,876	-0.04%
2020/01/16	12.4	22.20	0	0.00	22.20	12.4	7,915	0.16%
2020/01/15	1.4	22.25	0	0.00	22.25	1.4	7,924	0.02%
2020/01/14	0	22.30	1	22.25	22.30	-1	7,920	-0.01%
2020/01/13	0.4	22.20	0	0.00	22.20	0.4	7,889	0.01%
2020/01/10	0.1	22.00	1.2	21.96	22.00	-1.1	7,800	-0.01%
2020/01/09	1	21.95	0	0.00	21.90	1	7,784	0.01%
2020/01/08	5.2	21.84	0	0.00	21.80	5.2	7,815	0.07%
2020/01/07	1.3	21.88	0	0.00	22.00	1.3	7,773	0.02%
2020/01/06	4	21.95	0	0.00	21.90	4	7,792	0.05%
2020/01/03	1.4	22.02	0	0.00	22.05	1.4	7,834	0.02%
2020/01/02	4	21.99	11	22.05	22.00	-7	7,861	-0.09%
2019/12/31	5	22.00	0	0.00	22.00	5	7,849	0.06%
2019/12/30	0.5	22.15	0	0.00	22.10	0.5	7,829	0.01%
2019/12/26	0.2	22.00	5	21.95	22.00	-4.8	7,860	-0.06%
2019/12/24	1	21.95	0	0.00	21.95	1	8,136	0.01%
2019/12/23	0.1	22.05	0	0.00	22.05	0.1	8,179	0.00%
2019/12/20	1.1	21.86	1	22.20	21.85	0.1	8,199	0.00%
2019/12/19	0.1	22.15	0	0.00	22.20	0.1	7,982	0.00%
2019/12/17	0.2	21.95	3	21.95	21.95	-2.8	8,077	-0.03%
2019/12/16	1.6	21.84	0	0.00	21.80	1.6	8,078	0.02%
2019/12/13	10	21.85	1.1	21.80	21.85	8.9	8,162	0.11%
2019/12/12	2	21.80	0	0.00	21.75	2	8,200	0.02%
2019/12/11	6.1	21.63	0	0.00	21.75	6.1	8,213	0.07%
2019/12/10	1.1	21.66	0	0.00	21.65	1.1	8,385	0.01%
2019/12/09	2	21.65	1.5	21.80	21.75	0.5	8,565	0.01%
2019/12/06	2.8	21.68	1	21.60	21.60	1.8	8,696	0.02%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	12	21.65	0	0.00	21.75	12	8,783	0.14%
2019/12/03	0.1	21.75	0	0.00	21.75	0.1	8,850	0.00%
2019/12/02	0.2	21.75	1	21.65	21.70	-0.8	8,940	-0.01%
2019/11/29	3	21.75	0	0.00	21.70	3	8,940	0.03%
2019/11/28	0.2	21.95	0	0.00	21.90	0.2	8,922	0.00%
2019/11/27	0	0.00	1	21.90	21.95	-1	9,056	-0.01%
2019/11/26	1.1	21.76	0.3	21.85	21.75	0.8	9,130	0.01%
2019/11/25	0.1	21.90	0	0.00	21.90	0.1	8,720	0.00%
2019/11/21	2.2	21.71	8	21.70	21.70	-5.8	9,034	-0.06%
2019/11/19	0.1	21.95	0	0.00	21.90	0.1	9,012	0.00%
2019/11/18	4.1	21.80	24	21.75	21.90	-19.9	9,096	-0.22%
2019/11/15	1.2	21.82	2	21.85	21.80	-0.8	9,174	-0.01%
2019/11/14	2.2	21.58	2.1	21.60	21.60	0.1	9,331	0.00%
2019/11/13	1	21.85	5	21.80	21.80	-4	9,501	-0.04%
2019/11/12	1	21.90	0	0.00	22.00	1	10,102	0.01%
2019/11/11	3.3	21.95	40	21.85	22.00	-36.7	10,672	-0.34%
2019/11/07	0	22.35	23.6	22.35	22.35	-23.6	11,049	-0.21%
2019/11/06	8.7	22.33	0	0.00	22.40	8.7	11,094	0.08%
2019/11/05	1	22.10	1	22.15	22.30	0	11,250	0.00%
2019/11/04	1	22.05	10	22.10	22.20	-9	11,384	-0.08%
2019/11/01	2.2	22.00	0	0.00	22.05	2.2	11,523	0.02%
2019/10/31	3	21.90	0	0.00	21.90	3	11,689	0.03%
2019/10/30	0.3	21.75	0.5	21.75	21.80	-0.2	11,664	0.00%
2019/10/29	5	21.55	0	0.00	21.60	5	11,879	0.04%
2019/10/28	1.3	21.55	2.2	21.50	21.55	-0.9	12,030	-0.01%
2019/10/25	2.2	21.43	5	21.47	21.50	-2.8	12,094	-0.02%
2019/10/24	1	21.30	5	21.45	21.45	-4	12,163	-0.03%
2019/10/22	1	21.25	0	0.00	21.35	1	12,355	0.01%
2019/10/21	0.1	21.30	0	0.00	21.30	0.1	12,387	0.00%
2019/10/17	1.2	21.22	0	0.00	21.30	1.2	12,495	0.01%
2019/10/16	2	21.18	0	0.00	21.25	2	12,497	0.02%
2019/10/15	2.5	21.15	0	0.00	21.20	2.5	12,529	0.02%
2019/10/14	0.1	21.20	0	0.00	21.20	0.1	12,570	0.00%
2019/10/09	1	21.00	0	0.00	21.10	1	12,596	0.01%
2019/10/08	10	21.10	0	0.00	21.20	10	12,633	0.08%
2019/10/07	1	21.05	0	0.00	21.10	1	12,751	0.01%
2019/10/03	6	21.05	20	21.05	21.05	-14	12,971	-0.11%
2019/10/02	1	21.35	0.5	21.30	21.20	0.5	12,951	0.00%
2019/10/01	0.9	21.30	10	21.25	21.30	-9.1	12,897	-0.07%
2019/09/27	5.1	21.10	0	0.00	20.95	5.1	12,776	0.04%
2019/09/26	11.1	21.10	0	0.00	21.15	11.1	12,765	0.09%
2019/09/25	21.1	21.10	0	0.00	21.15	21.1	12,843	0.16%
2019/09/24	1	21.15	0	0.00	21.20	1	12,877	0.01%
2019/09/23	2	21.28	1	21.30	21.25	1	12,895	0.01%
2019/09/20	0.2	21.30	0	0.00	21.25	0.2	12,970	0.00%
2019/09/19	12.2	21.20	0	0.00	21.20	12.2	12,766	0.10%
2019/09/18	3.3	21.25	4.1	21.23	21.20	-0.8	12,728	-0.01%
2019/09/17	1	20.95	7.7	21.08	21.10	-6.7	12,648	-0.05%
2019/09/16	3	20.97	0	0.00	20.95	3	12,747	0.02%
2019/09/12	1	20.90	6.2	20.99	20.95	-5.2	12,772	-0.04%
2019/09/11	1	20.80	1	20.85	20.95	0	12,872	0.00%
2019/09/09	4	20.45	0	0.00	20.50	4	12,754	0.03%
2019/09/05	1	20.10	0.1	20.20	20.15	0.9	12,841	0.01%
2019/09/04	16	19.95	0	0.00	20.00	16	13,162	0.12%
2019/09/03	2	19.93	5	20.00	19.90	-3	13,435	-0.02%
2019/09/02	20.2	20.00	0	0.00	20.00	20.2	13,540	0.15%
2019/08/30	0.3	20.00	5	19.80	19.95	-4.7	13,619	-0.03%
2019/08/29	0.1	19.75	0	0.00	19.70	0.1	13,587	0.00%
2019/08/28	12.3	19.66	0	0.00	19.65	12.3	13,623	0.09%
2019/08/27	59	19.75	0	0.00	19.75	59	13,695	0.43%
2019/08/26	6.2	19.65	2	19.68	19.65	4.2	13,660	0.03%
2019/08/23	0.4	19.95	3	19.90	19.90	-2.6	13,694	-0.02%
2019/08/22	3	19.85	1	19.90	19.90	2	13,762	0.01%
2019/08/21	4.1	19.83	0	0.00	19.85	4.1	14,122	0.03%
2019/08/20	5	19.95	2	19.95	19.95	3	14,070	0.02%
2019/08/19	0	0.00	3	19.95	19.95	-3	14,005	-0.02%
2019/08/16	0.3	19.95	12	19.67	19.85	-11.8	13,875	-0.08%
2019/08/15	14	19.63	44	19.63	19.65	-30	13,621	-0.22%
2019/08/14	21.5	21.48	0	0.00	21.50	21.5	13,136	0.16%
2019/08/13	16	21.36	0	0.00	21.20	16	12,625	0.13%
2019/08/12	10	21.38	0	0.00	21.40	10	12,379	0.08%
2019/08/08	1.5	21.33	0	0.00	21.35	1.5	12,229	0.01%
2019/08/07	10	21.30	0	0.00	21.25	10	12,227	0.08%
2019/08/06	9	21.05	0	0.00	21.20	9	12,198	0.07%
2019/08/05	1.5	21.33	0	0.00	21.30	1.5	12,044	0.01%
2019/08/02	9	21.32	0	0.00	21.35	9	11,943	0.08%
2019/08/01	58.2	21.75	0	0.00	21.60	58.2	11,832	0.49%
2019/07/31	22	21.80	1	21.95	21.95	21	11,746	0.18%
2019/07/30	10.3	21.85	0	0.00	21.85	10.3	11,457	0.09%
2019/07/29	0	21.70	0	0.00	21.70	0	11,429	0.00%
2019/07/26	0.1	21.70	252	21.70	21.70	-251.9	11,397	-2.21%	大賣/鉅額交易
2019/07/25	0.2	21.70	4	21.65	21.70	-3.8	11,489	-0.03%
2019/07/24	0	21.45	0	0.00	21.45	0	11,645	0.00%
2019/07/23	252	21.40	0	0.00	21.40	252	11,654	2.16%	大買/鉅額交易
2019/07/22	1	21.40	0.3	21.45	21.40	0.7	11,606	0.01%
2019/07/18	1	21.30	0	0.00	21.30	1	11,666	0.01%
2019/07/17	0	0.00	3	21.17	21.30	-3	11,652	-0.03%
2019/07/16	14	21.15	0	0.00	21.20	14	11,570	0.12%
2019/07/15	0	0.00	147	21.20	21.20	-147	11,519	-1.28%	大賣/鉅額交易
2019/07/12	7	21.20	1	21.25	21.20	6	11,468	0.05%
2019/07/11	0	0.00	3	21.17	21.20	-3	11,363	-0.03%
2019/07/10	0	0.00	2.1	20.95	21.00	-2.1	11,190	-0.02%
2019/07/09	150	20.85	0	0.00	20.85	150	11,054	1.36%	大買/鉅額交易
2019/07/08	30	20.85	0	0.00	20.90	30	11,069	0.27%
2019/07/05	5	20.85	5	20.90	20.90	0	11,100	0.00%
2019/07/03	0	0.00	5	20.70	20.80	-5	11,133	-0.04%
2019/07/02	12	20.70	0.1	20.80	20.80	11.9	11,116	0.11%
2019/07/01	7.5	20.81	0	0.00	20.75	7.5	11,019	0.07%
2019/06/28	4	20.85	0	0.00	20.85	4	10,919	0.04%
2019/06/27	0.1	21.00	33	20.91	21.00	-32.9	10,963	-0.30%
2019/06/26	18.1	20.88	0	0.00	20.80	18.1	10,968	0.16%
2019/06/25	0	20.95	0	0.00	20.95	0	10,949	0.00%
2019/06/24	0	0.00	1	20.95	20.95	-1	10,948	-0.01%
2019/06/21	5	20.83	0	0.00	20.75	5	10,882	0.05%
2019/06/20	4	20.90	1	21.15	20.90	3	10,707	0.03%
2019/06/19	0	0.00	42	20.94	21.00	-42	10,603	-0.40%
2019/06/18	7	20.60	0.3	20.70	20.65	6.7	10,345	0.07%
2019/06/17	0	0.00	10	20.65	20.65	-10	10,326	-0.10%
2019/06/14	0	0.00	2	20.55	20.50	-2	10,293	-0.02%
2019/06/13	1	20.20	2	20.50	20.45	-1	10,214	-0.01%
2019/06/12	62	20.42	5	20.40	20.45	57	10,194	0.56%
2019/06/11	28	20.99	0	0.00	20.80	28	9,793	0.29%
2019/06/10	2	21.40	0	0.00	21.40	2	9,409	0.02%
2019/06/05	3	21.00	3	21.10	21.10	0	9,333	0.00%
2019/06/04	3	21.00	0	0.00	21.00	3	9,266	0.03%
2019/06/03	0	0.00	6	20.98	21.00	-6	9,202	-0.07%
2019/05/30	0	0.00	11	20.52	20.75	-11	8,921	-0.12%
2019/05/29	11	20.50	15	20.40	20.50	-4	8,907	-0.04%
2019/05/28	61	20.34	0	0.00	20.55	61	8,985	0.68%
2019/05/27	1.3	20.36	0	0.00	20.40	1.3	8,657	0.01%
2019/05/24	5	20.25	14	20.31	20.30	-9	8,653	-0.10%
2019/05/23	5	20.25	1	20.20	20.25	4	8,681	0.05%
2019/05/21	0	0.00	5.1	20.30	20.40	-5.1	8,763	-0.06%
2019/05/17	0	0.00	19	19.96	19.90	-19	8,520	-0.22%
2019/05/16	5.1	19.96	0	0.00	19.90	5.1	8,501	0.06%
2019/05/15	24	20.02	0	0.00	20.00	24	8,434	0.28%
2019/05/14	1	19.95	0	0.00	19.95	1	8,454	0.01%
2019/05/13	15.1	20.05	0	0.00	20.05	15.1	8,375	0.18%
2019/05/10	0	0.00	1.2	20.10	20.10	-1.2	8,407	-0.01%
2019/05/09	5	20.02	0	0.00	20.05	5	8,385	0.06%
2019/05/06	1	20.00	0	0.00	20.00	1	8,299	0.01%
2019/05/03	5	20.15	3	20.15	20.20	2	8,142	0.02%
2019/05/02	0	0.00	8.2	20.28	20.25	-8.2	8,057	-0.10%
2019/04/30	5	20.20	5	20.25	20.20	0	7,910	0.00%
2019/04/29	0	19.80	2	19.78	19.90	-2	7,609	-0.03%
2019/04/26	0.1	19.70	1.6	19.70	19.70	-1.5	7,604	-0.02%
2019/04/25	0.1	19.65	12.3	19.61	19.70	-12.3	7,579	-0.16%
2019/04/24	0	0.00	2.9	19.55	19.60	-2.9	7,527	-0.04%
2019/04/22	0	0.00	1	19.30	19.35	-1	7,517	-0.01%
2019/04/19	0	0.00	1.1	19.20	19.30	-1.1	7,575	-0.01%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/17	0	0.00	1	19.15	19.25	-1	7,701	-0.01%
2019/04/16	2	19.20	0	0.00	19.20	2	7,712	0.03%
2019/04/12	15.1	19.17	2	19.10	19.25	13.1	7,775	0.17%
2019/04/11	2.1	19.15	0	0.00	19.20	2.1	7,745	0.03%
2019/04/10	11	19.25	0	0.00	19.30	11	7,714	0.14%
2019/04/09	1.1	19.25	0	0.00	19.25	1.1	7,695	0.01%
2019/04/02	0.3	19.25	0	0.00	19.25	0.3	7,731	0.00%
2019/04/01	5.1	19.30	0	0.00	19.25	5.1	7,772	0.07%
2019/03/29	1	19.20	0	0.00	19.40	1	7,667	0.01%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	0.1	19.20	0	0.00	19.20	0.1	7,785	0.00%
2019/03/25	0.2	19.15	0	0.00	19.15	0.2	7,900	0.00%
2019/03/22	3	19.23	2	19.25	19.25	1	7,883	0.01%
2019/03/21	0	0.00	1	19.30	19.35	-1	7,913	-0.01%
2019/03/20	0	0.00	20	19.20	19.30	-20	7,963	-0.25%
2019/03/14	0.7	18.95	0	0.00	18.95	0.7	7,832	0.01%
2019/03/12	1	18.90	0	0.00	18.90	1	7,962	0.01%
2019/03/11	2	18.83	0	0.00	18.75	2	7,961	0.03%
2019/03/08	2	18.73	0	0.00	18.75	2	7,958	0.03%
2019/03/06	0	18.90	0	0.00	18.90	0	8,165	0.00%
2019/03/05	0.2	18.85	0	0.00	18.85	0.2	8,175	0.00%
2019/02/26	0	18.70	0	0.00	18.70	0	7,957	0.00%
2019/02/25	0.4	18.70	0	0.00	18.70	0.4	7,871	0.00%
2019/02/21	1	18.55	0	0.00	18.60	1	7,828	0.01%
2019/02/20	0.4	18.55	0	0.00	18.55	0.4	7,842	0.00%
2019/02/19	1.6	18.47	0	0.00	18.45	1.6	7,774	0.02%
2019/02/14	31	18.38	0	0.00	18.40	31	7,675	0.40%
2019/02/13	5	18.45	1	18.50	18.40	4	7,614	0.05%
2019/02/12	0	0.00	6	18.50	18.50	-6	7,519	-0.08%
2019/02/11	1	18.50	6	18.50	18.45	-5	7,493	-0.07%
2019/01/30	1	18.45	0	0.00	18.45	1	7,463	0.01%
2019/01/29	0	18.40	0	0.00	18.40	0	7,361	0.00%
2019/01/28	2.2	18.45	0	0.00	18.45	2.2	7,326	0.03%
2019/01/25	0.1	18.40	0	0.00	18.45	0.1	7,334	0.00%
2019/01/24	0.2	18.25	0	0.00	18.30	0.2	7,206	0.00%
2019/01/23	0.2	18.20	0	0.00	18.25	0.2	7,352	0.00%
2019/01/22	21	18.20	20	18.20	18.20	1	7,402	0.01%
2019/01/18	0	0.00	2	18.25	18.25	-2	7,347	-0.03%
2019/01/17	0	0.00	1	18.00	18.05	-1	7,364	-0.01%
2019/01/16	10	18.05	0	0.00	17.95	10	7,476	0.13%
2019/01/15	10	18.10	2	18.00	18.10	8	7,486	0.11%
2019/01/14	1	17.90	1	18.00	18.00	0	7,440	0.00%
2019/01/11	0	0.00	13	18.00	18.00	-13	7,627	-0.17%
2019/01/09	0	0.00	10	17.90	17.95	-10	7,629	-0.13%
2019/01/07	14	17.60	0	0.00	17.80	14	7,729	0.18%
2019/01/02	11.5	17.44	0	0.00	17.40	11.5	8,432	0.14%
2018/12/28	0.3	17.50	0	0.00	17.50	0.3	8,453	0.00%
2018/12/25	1.1	17.36	0	0.00	17.35	1.1	8,679	0.01%
2018/12/24	0.2	17.55	0	0.00	17.55	0.2	8,713	0.00%
2018/12/22	1	17.45	0	0.00	17.45	1	8,691	0.01%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/10	3	17.60	0	0.00	17.60	3	8,851	0.03%
2018/12/07	0	0.00	2.4	17.71	17.70	-2.4	8,813	-0.03%
2018/12/06	0	17.70	0	0.00	17.70	0	8,826	0.00%
2018/12/05	0.3	17.80	0	0.00	17.75	0.3	8,714	0.00%
2018/12/03	0.2	17.75	0	0.00	17.75	0.2	8,694	0.00%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/26	0.2	17.70	0	0.00	17.70	0.2	8,501	0.00%
2018/11/23	0.2	17.65	0	0.00	17.60	0.2	8,495	0.00%
2018/11/21	2	17.70	0	0.00	17.65	2	8,561	0.02%
2018/11/16	0.1	17.80	0	0.00	17.80	0.1	8,575	0.00%
2018/11/15	5	17.70	0	0.00	17.70	5	8,641	0.06%
2018/11/13	0	17.70	0	0.00	17.60	0	8,848	0.00%
2018/11/12	0.3	17.75	6	17.60	17.70	-5.7	8,931	-0.06%
2018/11/07	0	0.00	2	17.65	17.65	-2	9,919	-0.02%
2018/11/06	2	17.50	0	0.00	17.55	2	10,113	0.02%
2018/11/05	0.3	17.55	0	0.00	17.55	0.3	10,444	0.00%
2018/11/02	0.3	17.50	0	0.00	17.50	0.3	10,551	0.00%
2018/10/26	2	17.25	0	0.00	17.25	2	10,803	0.02%
2018/10/25	2.2	17.03	0	0.00	17.25	2.2	10,853	0.02%
2018/10/24	0.2	17.40	0	0.00	17.30	0.2	11,042	0.00%
2018/10/19	3	17.35	20	17.35	17.55	-17	11,180	-0.15%
2018/10/17	11.1	17.55	20	17.50	17.50	-8.9	11,046	-0.08%
2018/10/16	1.5	17.47	0	0.00	17.50	1.5	10,974	0.01%
2018/10/15	4	17.50	0	0.00	17.45	4	10,855	0.04%
2018/10/12	8.3	17.50	0	17.85	17.75	8.3	10,710	0.08%
2018/10/11	30	17.66	1	17.55	17.50	29	10,559	0.27%
2018/10/09	1	18.10	0	0.00	18.10	1	9,993	0.01%
2018/10/08	0.1	18.10	0	0.00	18.05	0.1	9,952	0.00%
2018/10/03	1	18.35	0	0.00	18.40	1	9,623	0.01%
2018/09/28	0	0.00	10	18.50	18.50	-10	9,562	-0.10%
2018/09/27	2.2	18.45	0	0.00	18.50	2.2	9,516	0.02%
2018/09/26	1	18.40	0	0.00	18.45	1	9,434	0.01%
2018/09/25	1.4	18.45	32	18.48	18.45	-30.6	9,466	-0.32%
2018/09/21	0	0.00	15.1	18.33	18.50	-15.1	9,403	-0.16%
2018/09/20	0.5	18.30	5	18.22	18.30	-4.5	9,211	-0.05%
2018/09/19	10	18.07	13.4	18.15	18.15	-3.4	9,210	-0.04%
2018/09/18	0.1	18.05	4	18.05	18.05	-3.9	9,231	-0.04%
2018/09/17	0.1	18.00	12.1	17.95	17.95	-12	9,237	-0.13%
2018/09/14	0.3	18.00	7	17.96	18.00	-6.7	9,266	-0.07%
2018/09/13	0	18.00	5	18.00	18.00	-5	9,298	-0.05%
2018/09/12	0.4	17.95	0	0.00	17.95	0.4	9,314	0.00%
2018/09/10	0	17.85	0	0.00	17.85	0	9,572	0.00%
2018/09/07	0.1	17.85	0	0.00	17.85	0.1	9,789	0.00%
2018/09/06	30	17.77	0	0.00	17.75	30	9,844	0.30%
2018/09/03	0	0.00	4	17.90	17.95	-4	9,912	-0.04%
2018/08/29	1	18.00	0	0.00	18.00	1	10,095	0.01%
2018/08/28	0.1	18.00	3	17.87	17.90	-2.9	10,117	-0.03%
2018/08/27	10	17.83	20	17.85	17.80	-10	10,144	-0.10%
2018/08/24	1.3	17.82	2	17.80	17.85	-0.7	10,181	-0.01%
2018/08/23	0.2	18.00	0	0.00	17.95	0.2	10,610	0.00%
2018/08/22	0.1	18.05	1	17.95	18.00	-0.9	10,759	-0.01%
2018/08/21	0	0.00	12	17.90	17.90	-12	10,681	-0.11%
2018/08/20	20	17.75	7	17.73	17.75	13	10,650	0.12%
2018/08/17	13	17.55	55	17.55	17.55	-42	10,577	-0.40%
2018/08/16	13	17.39	103	17.45	17.45	-90	10,537	-0.85%	大賣/
2018/08/15	16.5	18.59	0	0.00	18.65	16.5	10,139	0.16%
2018/08/14	5	18.60	6	18.64	18.70	-1	9,689	-0.01%
2018/08/13	16.3	18.66	606	18.70	18.55	-589.7	9,543	-6.18%	大賣/鉅額交易
2018/08/10	83	18.65	1	18.75	18.75	82	9,299	0.88%
2018/08/09	44	18.45	0	0.00	18.50	44	9,002	0.49%
2018/08/08	641.1	18.35	14	18.34	18.40	627.1	8,856	7.08%	大買/鉅額交易
2018/08/07	8	18.25	0.1	18.30	18.25	7.9	8,738	0.09%
2018/08/06	3	18.25	0	0.00	18.25	3	8,609	0.03%
2018/08/03	5	18.25	52	18.25	18.25	-47	8,547	-0.55%
2018/08/02	23	18.24	248	18.25	18.25	-225	8,494	-2.65%	大賣/鉅額交易
2018/08/01	11	18.25	0	0.00	18.35	11	8,438	0.13%
2018/07/31	2	18.18	30	18.17	18.35	-28	8,385	-0.33%
2018/07/30	2	18.05	0	0.00	18.10	2	8,112	0.02%
2018/07/27	0.2	18.00	0	0.00	18.00	0.2	7,968	0.00%
2018/07/26	2.2	17.95	0	0.00	18.00	2.2	7,897	0.03%
2018/07/25	0.1	17.90	0	0.00	17.90	0.1	7,903	0.00%
2018/07/24	310	17.95	0	0.00	17.95	310	7,899	3.92%	大買/鉅額交易
2018/07/23	3.2	17.90	0	0.00	17.95	3.2	7,938	0.04%
2018/07/19	0	17.80	0	0.00	17.85	0	7,993	0.00%
2018/07/18	1	17.75	0	0.00	17.80	1	8,029	0.01%
2018/07/16	0	17.80	0	0.00	17.70	0	8,056	0.00%
2018/07/13	7.1	17.80	0	0.00	17.80	7.1	8,103	0.09%
2018/07/12	0.3	17.80	1	17.70	17.75	-0.7	8,122	-0.01%
2018/07/11	1	17.65	0	0.00	17.60	1	8,165	0.01%
2018/07/06	4	17.55	0	0.00	17.55	4	8,193	0.05%
2018/07/04	1	17.70	0	0.00	17.60	1	8,233	0.01%
2018/07/03	4	17.50	0	0.00	17.50	4	8,303	0.05%
2018/07/02	3	17.60	0	0.00	17.60	3	8,247	0.04%
2018/06/29	0.5	17.75	0	0.00	17.75	0.5	8,203	0.01%
2018/06/28	1	17.45	0	0.00	17.50	1	8,117	0.01%
2018/06/27	40	17.54	15	17.50	17.50	25	8,061	0.31%
2018/06/26	12	17.55	1.6	17.57	17.55	10.5	7,998	0.13%
2018/06/25	5.2	17.65	0	0.00	17.60	5.2	7,908	0.07%
2018/06/22	10	17.55	0	0.00	17.55	10	7,893	0.13%
2018/06/21	0.2	17.70	0	0.00	17.60	0.2	7,786	0.00%
2018/06/19	15	17.65	0	0.00	17.60	15	7,755	0.19%
2018/06/15	6	17.76	0	0.00	17.85	6	7,568	0.08%
2018/06/14	0.3	17.90	0	0.00	17.80	0.3	7,344	0.00%
2018/06/13	0	18.00	0	0.00	18.05	0	7,274	0.00%
2018/06/12	0.3	18.05	0	0.00	18.05	0.3	7,514	0.00%
2018/06/11	9	18.05	0	0.00	18.05	9	7,448	0.12%
2018/06/05	40	17.85	0	0.00	17.95	40	7,344	0.54%
2018/06/04	0	0.00	3	17.80	17.80	-3	7,283	-0.04%
2018/06/01	1	17.75	0	0.00	17.80	1	7,288	0.01%
2018/05/31	1	17.70	0	0.00	17.90	1	7,237	0.01%
2018/05/30	14	17.74	20	17.70	17.65	-6	6,865	-0.09%
2018/05/28	16	17.80	0	0.00	17.85	16	6,772	0.24%
2018/05/25	1.1	17.75	0	0.00	17.75	1.1	6,837	0.02%
2018/05/24	20	17.70	0	0.00	17.75	20	6,835	0.29%
2018/05/23	0.2	17.80	0	0.00	17.75	0.2	6,889	0.00%
2018/05/21	0	0.00	5	17.85	17.90	-5	6,942	-0.07%
2018/05/18	5	17.85	0	0.00	17.80	5	7,018	0.07%
2018/05/17	2	17.90	0.2	17.90	17.90	1.8	7,132	0.03%
2018/05/16	0	17.90	0	0.00	17.90	0	7,183	0.00%
2018/05/15	0.2	17.95	22	18.00	18.00	-21.8	7,410	-0.29%
2018/05/14	10.4	17.85	0	0.00	17.90	10.4	7,812	0.13%
2018/05/08	0.2	17.80	5	17.80	17.80	-4.8	8,549	-0.06%
2018/05/07	3	17.80	0	0.00	17.75	3	8,590	0.03%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/03	2	17.93	0	0.00	17.90	2	8,633	0.02%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/30	0	0.00	3	17.90	17.95	-3	8,689	-0.03%
2018/04/26	0	17.80	0	0.00	17.85	0	8,693	0.00%
2018/04/25	0.1	17.80	10	17.70	17.80	-9.9	8,686	-0.11%
2018/04/24	0.2	17.75	0	0.00	17.75	0.2	8,746	0.00%
2018/04/23	0.2	17.80	1	17.85	17.80	-0.8	8,847	-0.01%
2018/04/17	2	17.65	0	0.00	17.75	2	8,923	0.02%
2018/04/16	10	17.80	0	0.00	17.75	10	8,924	0.11%
2018/04/13	0	17.80	10	17.80	17.80	-10	9,015	-0.11%
2018/04/12	20.3	17.75	15	17.70	17.80	5.3	9,163	0.06%
2018/04/11	9.2	17.80	2	17.80	17.75	7.2	9,331	0.08%
2018/04/10	0	0.00	10	17.70	17.80	-10	9,366	-0.11%
2018/04/09	0	0.00	1	17.50	17.65	-1	9,334	-0.01%
2018/03/31	0	17.60	25	17.55	17.60	-25	9,408	-0.27%
2018/03/29	11	17.50	0	0.00	17.50	11	9,405	0.12%
2018/03/28	2	17.53	0	0.00	17.55	2	9,340	0.02%
2018/03/27	2.2	17.60	10	17.55	17.60	-7.8	9,378	-0.08%
2018/03/26	0.2	17.50	0	0.00	17.45	0.2	9,332	0.00%
2018/03/23	1.9	17.47	0	0.00	17.45	1.9	9,329	0.02%
2018/03/22	0	0.00	10	17.60	17.60	-10	9,279	-0.11%
2018/03/20	2	17.50	0	0.00	17.55	2	9,377	0.02%
2018/03/16	0	0.00	25	17.50	17.60	-25	9,311	-0.27%
2018/03/14	0	17.45	0	0.00	17.45	0	9,037	0.00%
2018/03/13	0	17.40	0	0.00	17.45	0	9,082	0.00%
2018/03/12	0.3	17.35	0	0.00	17.35	0.3	8,968	0.00%
2018/03/09	0	0.00	5	17.20	17.25	-5	8,979	-0.06%
2018/03/06	10	17.10	0	0.00	17.10	10	9,200	0.11%
2018/03/02	7	17.04	0	0.00	17.00	7	9,392	0.07%
2018/02/27	0	17.20	0	0.00	17.20	0	9,260	0.00%
2018/02/26	0.2	17.15	0	0.00	17.15	0.2	9,153	0.00%
2018/02/12	1.3	16.77	0	0.00	16.75	1.3	9,226	0.01%
2018/02/09	21	16.58	25	16.63	16.65	-4	9,147	-0.04%
2018/02/07	3	16.85	2	16.85	16.90	1	8,990	0.01%
2018/02/06	1	16.80	2	16.60	16.60	-1	8,789	-0.01%
2018/02/05	30	17.10	0	0.00	17.10	30	8,392	0.36%
2018/01/31	2	17.15	0	0.00	17.40	2	8,104	0.02%
2018/01/30	4	17.33	0	0.00	17.30	4	7,826	0.05%
2018/01/25	0.1	17.30	11	17.35	17.40	-10.9	7,627	-0.14%
2018/01/24	4.2	17.23	20	17.20	17.25	-15.8	7,529	-0.21%
2018/01/23	2	17.30	30	17.30	17.40	-28	7,525	-0.37%
2018/01/22	2	17.30	26	17.30	17.40	-24	7,520	-0.32%
2018/01/19	1	17.40	0	0.00	17.45	1	7,476	0.01%
2018/01/17	0	0.00	2	17.40	17.50	-2	7,373	-0.03%
2018/01/15	25	17.30	0	0.00	17.35	25	7,314	0.34%
2018/01/11	0	0.00	29	17.13	17.25	-29	7,314	-0.40%
2018/01/10	35	17.29	36	17.20	17.30	-1	7,440	-0.01%
2018/01/09	0	0.00	10	17.25	17.30	-10	7,418	-0.13%
2018/01/08	9	17.25	2	17.28	17.30	7	7,430	0.09%
2018/01/05	0	0.00	6	17.05	17.15	-6	7,285	-0.08%
2018/01/03	1	16.85	0	0.00	16.90	1	7,272	0.01%
2018/01/02	3	16.80	0	0.00	16.85	3	7,223	0.04%