華南金 (2880)-凱基-虎尾券商分點個股進出

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
25.20
漲跌
▲0.35
漲幅
+1.41%
成交量
19,431張
產業
上市金融類股
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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/06/07	0	0.00	1	25.20	25.20	-1	22,777	0.00%
2024/06/06	1	24.90	0.1	24.90	24.85	0.9	22,603	0.00%
2024/06/05	1	24.60	0	0.00	24.65	1	22,474	0.00%
2024/06/04	3.3	24.50	0.1	24.45	24.40	3.2	22,417	0.01%
2024/06/03	16.1	24.78	0	0.00	24.70	16.1	22,057	0.07%
2024/05/31	3.2	24.86	0	0.00	25.00	3.2	21,585	0.01%
2024/05/30	39.8	24.91	0	25.00	24.75	39.7	19,957	0.20%
2024/05/29	28.8	25.16	0	0.00	25.05	28.8	19,628	0.15%
2024/05/28	0.5	25.41	0	25.50	25.50	0.4	19,173	0.00%
2024/05/27	0	0.00	3.2	25.49	25.55	-3.2	19,159	-0.02%
2024/05/24	0.7	25.35	0.6	25.36	25.40	0.2	19,140	0.00%
2024/05/23	0.3	25.35	0	0.00	25.50	0.3	19,071	0.00%
2024/05/22	2.1	25.56	0	0.00	25.60	2.1	18,774	0.01%
2024/05/21	11.7	25.58	1	25.60	25.55	10.7	18,554	0.06%
2024/05/20	8.9	25.80	0	0.00	25.90	8.9	18,209	0.05%
2024/05/17	2	26.00	100.3	26.00	26.00	-98.3	17,797	-0.55%
2024/05/16	1.3	25.96	10	26.00	26.05	-8.7	17,493	-0.05%
2024/05/15	2	26.00	2	26.10	26.05	0	17,046	0.00%
2024/05/14	1	26.05	0	0.00	26.10	1	16,817	0.01%
2024/05/13	22	26.05	13.1	26.13	26.20	8.9	16,584	0.05%
2024/05/10	12	26.07	20	26.01	26.25	-8	16,251	-0.05%
2024/05/09	0	0.00	1	25.15	25.15	-1	15,318	-0.01%
2024/05/08	7.2	25.32	11	25.53	25.55	-3.8	15,029	-0.03%
2024/05/07	102	25.55	37	25.59	25.55	65	14,703	0.44%	大買/
2024/05/06	38	25.37	50	24.90	25.45	-12	14,087	-0.09%
2024/05/03	101	24.30	5	24.30	24.25	96	12,973	0.74%	大買/
2024/05/02	10	24.10	0	0.00	24.20	10	12,645	0.08%
2024/04/30	67.2	23.89	25	23.88	23.65	42.2	12,038	0.35%
2024/04/29	4	23.29	0.1	23.30	23.40	3.9	11,047	0.04%
2024/04/26	0	22.65	10.3	22.60	22.55	-10.3	10,608	-0.10%
2024/04/25	1.4	22.69	0	0.00	22.50	1.4	10,607	0.01%
2024/04/24	0	0.00	34.4	22.90	22.85	-34.4	10,530	-0.33%
2024/04/23	1	22.80	14	22.84	22.95	-13	10,765	-0.12%
2024/04/22	8	22.75	6	22.58	22.75	2	10,871	0.02%
2024/04/19	2.5	22.18	0	0.00	22.20	2.5	10,767	0.02%
2024/04/18	1	22.25	0	0.00	22.65	1	10,495	0.01%
2024/04/17	6	22.30	0	0.00	22.45	6	10,422	0.06%
2024/04/16	10	22.63	0	0.00	22.40	10	10,148	0.10%
2024/04/12	1	22.95	1	23.00	23.00	0	9,824	0.00%
2024/04/11	0	0.00	13	23.19	23.20	-13	9,588	-0.14%
2024/04/09	0.5	23.05	0	0.00	23.20	0.5	9,512	0.01%
2024/04/03	0.3	22.95	0	0.00	22.85	0.3	9,417	0.00%
2024/04/02	5	23.10	0.1	23.05	23.20	4.9	9,368	0.05%
2024/04/01	0	0.00	10	23.20	23.20	-10	9,412	-0.11%
2024/03/29	0.6	23.16	30	23.10	23.15	-29.5	9,418	-0.31%
2024/03/28	1.3	22.94	0	0.00	22.90	1.3	9,127	0.01%
2024/03/26	0	0.00	111.2	23.00	23.05	-111.2	9,034	-1.23%	大賣/鉅額交易
2024/03/22	0	0.00	2	22.90	22.95	-2	8,953	-0.02%
2024/03/21	14.1	23.01	108	23.00	23.00	-93.9	8,805	-1.07%	大賣/
2024/03/19	0.1	22.90	0	0.00	22.80	0.1	8,611	0.00%
2024/03/18	0	0.00	15	22.98	22.95	-15	8,441	-0.18%
2024/03/15	2.3	22.85	15	22.87	23.00	-12.7	8,256	-0.15%
2024/03/14	19.1	22.72	2	22.70	22.80	17.1	7,861	0.22%
2024/03/13	0	0.00	8	22.00	22.15	-8	7,452	-0.11%
2024/03/12	0.2	22.00	0	0.00	22.05	0.2	7,346	0.00%
2024/03/11	5	22.05	0	0.00	22.00	5	7,352	0.07%
2024/03/08	1	21.95	0	0.00	22.00	1	7,333	0.01%
2024/03/07	1	21.85	0	0.00	21.85	1	7,168	0.01%
2024/03/06	0	0.00	0.8	21.80	21.80	-0.8	7,130	-0.01%
2024/03/05	2	21.80	0	0.00	21.70	2	7,926	0.03%
2024/03/04	0	21.85	0.1	21.80	21.75	-0.1	7,954	0.00%
2024/02/29	1	21.80	0	0.00	22.00	1	8,180	0.01%
2024/02/27	0	0.00	200	21.75	21.85	-200	8,013	-2.50%	大賣/鉅額交易
2024/02/26	12	21.63	0	0.00	21.60	12	7,956	0.15%
2024/02/22	25	21.76	0.1	21.75	21.70	24.9	8,148	0.31%
2024/02/21	5	21.75	4.1	21.80	21.80	0.9	8,156	0.01%
2024/02/20	15	21.78	4.2	21.85	21.85	10.8	8,256	0.13%
2024/02/19	10	21.83	2	21.90	21.90	8	8,389	0.10%
2024/02/16	2.3	21.71	0.1	21.75	21.75	2.2	8,616	0.03%
2024/02/15	12	21.62	0	0.00	21.75	12	8,605	0.14%
2024/02/05	2	21.75	0	0.00	21.75	2	8,515	0.02%
2024/02/01	0	0.00	10	21.85	21.85	-10	8,461	-0.12%
2024/01/31	0	0.00	10	21.70	21.60	-10	8,431	-0.12%
2024/01/30	2	21.53	10	21.55	21.50	-8	8,387	-0.10%
2024/01/29	1	21.60	10	21.75	21.75	-9	8,452	-0.11%
2024/01/25	0.1	21.40	0	0.00	21.40	0.1	8,491	0.00%
2024/01/23	0.1	21.30	0	0.00	21.35	0.1	8,485	0.00%
2024/01/22	0.2	21.30	2	21.25	21.25	-1.8	8,592	-0.02%
2024/01/18	1	21.10	0	0.00	21.10	1	8,609	0.01%
2024/01/17	8.6	21.18	0	0.00	21.05	8.6	8,642	0.10%
2024/01/16	21	21.60	0	0.00	21.45	21	8,394	0.25%
2024/01/10	1	22.00	61	22.00	21.95	-60	8,392	-0.71%
2024/01/09	0	0.00	2	22.05	21.95	-2	8,369	-0.02%
2024/01/08	0	0.00	30	22.20	22.20	-30	8,386	-0.36%
2024/01/04	0	0.00	30	22.05	22.00	-30	8,524	-0.35%
2024/01/03	1	21.90	0	0.00	22.00	1	8,763	0.01%
2023/12/28	0	0.00	1	22.35	22.40	-1	9,047	-0.01%
2023/12/27	0	0.00	9	22.25	22.25	-9	9,000	-0.10%
2023/12/22	1	21.85	0	0.00	21.90	1	9,044	0.01%
2023/12/20	1	22.00	0	0.00	21.90	1	9,149	0.01%
2023/12/15	0	0.00	31	22.35	22.25	-31	9,172	-0.34%
2023/12/14	2	22.35	0	0.00	22.40	2	9,009	0.02%
2023/12/13	0	0.00	2	22.10	22.20	-2	8,829	-0.02%
2023/12/12	0	0.00	20	22.20	22.20	-20	8,996	-0.22%
2023/12/11	0	0.00	0	22.10	22.20	0	9,087	0.00%
2023/12/06	0	0.00	102	22.10	22.15	-102	9,160	-1.11%	大賣/鉅額交易
2023/12/05	0	0.00	5	21.95	22.00	-5	9,092	-0.05%
2023/11/29	0	0.00	0.4	22.15	22.05	-0.4	8,298	0.00%
2023/11/28	0	0.00	0.1	21.90	22.10	-0.1	8,178	0.00%
2023/11/27	0.1	21.90	0	0.00	21.85	0.1	8,488	0.00%
2023/11/23	0	0.00	2	21.75	21.80	-2	8,388	-0.02%
2023/11/22	10	21.68	13	21.73	21.80	-3	8,363	-0.04%
2023/11/21	2	21.80	0.7	21.85	21.85	1.3	8,432	0.02%
2023/11/20	10	21.45	2	21.55	21.60	8	8,468	0.09%
2023/11/16	1	21.35	50	21.40	21.50	-49	8,413	-0.58%
2023/11/15	2	21.25	54.5	21.21	21.45	-52.5	8,316	-0.63%
2023/11/14	0	0.00	27	21.05	21.00	-27	8,166	-0.33%
2023/11/13	0	0.00	23	21.00	20.95	-23	8,343	-0.28%
2023/11/09	2	20.75	0	0.00	20.75	2	8,701	0.02%
2023/11/06	0.1	21.00	1	20.95	20.95	-0.9	8,959	-0.01%
2023/10/24	1	20.40	0	0.00	20.40	1	9,230	0.01%
2023/10/23	1.3	20.51	0	0.00	20.50	1.3	9,231	0.01%
2023/10/20	1	20.50	0	0.00	20.50	1	9,209	0.01%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	0	0.00	1	20.80	20.80	-1	9,079	-0.01%
2023/10/17	0.1	20.95	0	0.00	20.95	0.1	9,086	0.00%
2023/10/13	0	0.00	0.2	21.05	20.95	-0.2	9,080	0.00%
2023/10/12	2	21.05	17	21.11	21.20	-15	9,112	-0.16%
2023/10/11	1	20.95	0	0.00	21.00	1	9,086	0.01%
2023/10/06	1	20.55	19.6	20.55	20.55	-18.6	8,898	-0.21%
2023/10/04	11.2	20.23	0	0.00	20.20	11.2	8,920	0.13%
2023/10/03	0	0.00	0.5	20.55	20.45	-0.5	8,707	-0.01%
2023/10/02	1	20.55	0	0.00	20.55	1	8,817	0.01%
2023/09/28	0.3	20.60	0	0.00	20.50	0.3	9,148	0.00%
2023/09/27	2.1	20.57	0	0.00	20.50	2.1	9,172	0.02%
2023/09/26	7.4	20.53	0	0.00	20.55	7.4	9,154	0.08%
2023/09/25	2	20.75	0	0.00	20.75	2	9,020	0.02%
2023/09/22	4.2	20.66	0.5	20.70	20.70	3.8	9,164	0.04%
2023/09/21	8.9	20.63	0	0.00	20.60	8.9	9,204	0.10%
2023/09/19	0	0.00	50	20.95	20.85	-50	9,071	-0.55%
2023/09/18	2	20.90	0	0.00	20.95	2	9,082	0.02%
2023/09/15	10	21.15	0	0.00	21.00	10	9,141	0.11%
2023/09/14	0	0.00	1	21.15	21.20	-1	9,011	-0.01%
2023/09/13	41	20.80	1	20.85	20.90	40	8,930	0.45%
2023/09/12	1.8	20.78	17	20.80	20.90	-15.2	9,069	-0.17%
2023/09/11	0.5	20.71	0	0.00	20.75	0.5	9,029	0.01%
2023/09/08	5	20.50	1.8	20.59	20.55	3.2	8,994	0.04%
2023/09/07	1.5	20.53	0	0.00	20.50	1.5	9,070	0.02%
2023/09/06	9.3	20.56	0	0.00	20.50	9.3	9,038	0.10%
2023/09/05	12	20.66	0	0.00	20.65	12	9,004	0.13%
2023/09/04	4	20.70	0	0.00	20.70	4	9,002	0.04%
2023/09/01	0.4	20.70	0	0.00	20.60	0.4	9,050	0.00%
2023/08/31	14.3	20.56	0	0.00	20.50	14.3	9,070	0.16%
2023/08/30	0.5	20.89	0	0.00	20.85	0.5	8,620	0.01%
2023/08/29	0.4	20.80	0	0.00	20.70	0.4	8,741	0.00%
2023/08/28	0	0.00	3	20.80	20.80	-3	8,757	-0.03%
2023/08/25	4.1	20.60	0	0.00	20.60	4.1	9,983	0.04%
2023/08/24	3.4	20.75	0	0.00	20.70	3.4	10,088	0.03%
2023/08/23	1	20.85	0	0.00	20.80	1	10,050	0.01%
2023/08/21	2.2	20.90	0	0.00	20.90	2.2	10,108	0.02%
2023/08/18	0.2	20.87	0	0.00	20.80	0.2	10,119	0.00%
2023/08/17	3.2	20.84	0	0.00	20.85	3.2	10,146	0.03%
2023/08/16	44.6	21.63	0	0.00	21.60	44.6	10,018	0.44%
2023/08/15	1.6	21.98	0	0.00	21.90	1.6	9,945	0.02%
2023/08/11	0.3	22.35	0	0.00	22.30	0.3	10,042	0.00%
2023/08/09	0	0.00	1	22.30	22.30	-1	10,027	-0.01%
2023/08/08	1	22.10	0	0.00	22.10	1	10,034	0.01%
2023/08/07	0	0.00	0.3	22.32	22.25	-0.3	9,991	0.00%
2023/08/02	1	22.15	0	0.00	22.15	1	10,028	0.01%
2023/07/31	0.6	22.27	5	22.35	22.25	-4.5	9,921	-0.04%
2023/07/28	10.7	22.20	0	0.00	22.20	10.7	9,898	0.11%
2023/07/27	0.6	22.25	0	0.00	22.30	0.6	9,934	0.01%
2023/07/26	7.2	22.20	0	0.00	22.20	7.2	10,146	0.07%
2023/07/25	0.9	22.05	0.2	22.05	22.10	0.7	11,061	0.01%
2023/07/24	1	21.90	0	0.00	21.90	1	11,060	0.01%
2023/07/21	0	0.00	0.5	22.15	22.10	-0.5	11,092	0.00%
2023/07/14	0	0.00	4	21.98	22.05	-4	10,992	-0.04%
2023/07/12	0	0.00	8	21.70	21.85	-8	10,975	-0.07%
2023/07/11	8	21.85	72	21.70	21.80	-64	10,956	-0.58%
2023/07/10	1	21.40	4	21.63	21.40	-3	10,960	-0.03%
2023/07/07	6.2	21.39	0	0.00	21.40	6.2	10,921	0.06%
2023/07/06	89.3	21.68	0	0.00	21.60	89.3	10,801	0.83%
2023/07/05	41	22.00	1	22.05	22.00	40	10,449	0.38%
2023/07/03	0.1	22.20	0	0.00	22.10	0.1	10,402	0.00%
2023/06/29	5	22.15	0	0.00	22.15	5	10,317	0.05%
2023/06/27	1	22.20	0	0.00	22.20	1	10,251	0.01%
2023/06/26	0	0.00	0.1	22.35	22.25	-0.1	10,263	0.00%
2023/06/21	1	22.25	0.1	22.25	22.35	0.9	10,281	0.01%
2023/06/20	1.1	22.25	0	0.00	22.25	1.1	10,383	0.01%
2023/06/19	2	22.15	0	0.00	22.35	2	10,418	0.02%
2023/06/16	2	22.20	0	0.00	22.20	2	10,438	0.02%
2023/06/13	0	22.40	0	0.00	22.45	0	10,744	0.00%
2023/06/12	0	0.00	20.4	22.25	22.30	-20.4	10,905	-0.19%
2023/06/05	4	22.38	0	0.00	22.40	4	11,368	0.04%
2023/05/31	105	22.20	5.1	22.20	22.25	100	11,234	0.89%	大買/
2023/05/30	3	22.35	0	0.00	22.25	3	10,021	0.03%
2023/05/25	10	22.25	0	0.00	22.30	10	9,922	0.10%
2023/05/24	0	0.00	28.4	22.59	22.55	-28.4	9,900	-0.29%
2023/05/22	0.6	22.63	0.6	22.65	22.65	0	9,796	0.00%
2023/05/18	5	22.55	2	22.50	22.55	3	9,576	0.03%
2023/05/17	0	0.00	90	22.20	22.35	-90	9,499	-0.95%
2023/05/15	51	21.80	13.1	21.85	21.95	37.9	9,289	0.41%
2023/05/12	0	0.00	0.1	22.00	21.90	-0.1	9,310	0.00%
2023/05/11	14	22.06	1.2	22.15	22.10	12.8	9,303	0.14%
2023/05/10	2	22.05	0	0.00	22.20	2	9,272	0.02%
2023/05/09	2	22.05	0	0.00	22.05	2	9,211	0.02%
2023/05/04	25	21.90	1.5	21.95	21.95	23.5	9,216	0.25%
2023/05/03	8.3	21.85	0	0.00	21.85	8.3	9,195	0.09%
2023/05/02	6.1	21.83	1.1	21.85	21.90	5	9,429	0.05%
2023/04/28	225	21.74	102.3	21.85	21.90	122.7	9,633	1.27%	大買/大賣/鉅額交易
2023/04/25	24	22.78	1.1	22.90	22.80	22.9	8,962	0.26%
2023/04/24	0.3	22.85	0	0.00	22.85	0.3	9,083	0.00%
2023/04/17	10	22.60	0	0.00	22.70	10	9,663	0.10%
2023/04/11	0	0.00	2.4	22.63	22.65	-2.4	9,705	-0.02%
2023/04/07	0	0.00	2.4	22.38	22.45	-2.4	9,662	-0.02%
2023/03/31	0	0.00	9	22.40	22.35	-9	9,602	-0.09%
2023/03/30	0	0.00	0	22.30	22.20	0	9,499	0.00%
2023/03/28	0	0.00	2	22.25	22.15	-2	9,641	-0.02%
2023/03/27	0	0.00	6	22.10	22.10	-6	9,761	-0.06%
2023/03/24	14	22.05	2	22.13	22.10	12	9,921	0.12%
2023/03/23	1	21.90	0	0.00	22.05	1	9,859	0.01%
2023/03/22	2	21.93	4	21.95	22.05	-2	9,783	-0.02%
2023/03/21	4	21.85	0	0.00	21.75	4	9,835	0.04%
2023/03/20	9	21.52	0	0.00	21.45	9	9,787	0.09%
2023/03/17	5	21.55	0	0.00	21.65	5	9,778	0.05%
2023/03/16	29.4	21.57	30.1	21.55	21.55	-0.7	9,654	-0.01%
2023/03/15	26.1	22.13	0	0.00	21.95	26.1	9,537	0.27%
2023/03/14	16.3	22.23	0	0.00	22.15	16.3	9,431	0.17%
2023/03/13	6	22.35	36	22.52	22.50	-30	9,221	-0.33%
2023/03/10	6.2	22.61	0	0.00	22.60	6.2	9,132	0.07%
2023/03/09	0.3	22.85	0	0.00	22.80	0.3	9,110	0.00%
2023/03/08	22	22.80	0	0.00	22.90	22	9,380	0.23%
2023/03/06	0	0.00	20	23.00	22.90	-20	9,487	-0.21%
2023/03/03	0	22.85	5	22.80	22.75	-5	9,570	-0.05%
2023/02/23	2	22.90	0	0.00	22.95	2	9,392	0.02%
2023/02/22	0	0.00	1	22.90	22.95	-1	9,382	-0.01%
2023/02/20	10	23.00	1	23.00	23.00	9	9,470	0.10%
2023/02/17	0	0.00	10.5	22.90	22.90	-10.5	9,558	-0.11%
2023/02/14	0.8	22.90	0	0.00	23.00	0.8	9,927	0.01%
2023/02/09	2	22.55	0	0.00	22.55	2	9,857	0.02%
2023/02/08	1	22.65	0	0.00	22.60	1	9,868	0.01%
2023/01/31	0.1	22.95	0	0.00	22.75	0.1	9,935	0.00%
2023/01/30	0	0.00	0.1	23.40	23.40	-0.1	9,757	0.00%
2023/01/16	0	0.00	0.3	23.15	23.20	-0.3	9,417	0.00%
2023/01/12	5	22.85	0	0.00	22.85	5	9,548	0.05%
2023/01/11	0	0.00	8	23.20	23.20	-8	9,506	-0.08%
2023/01/10	0	0.00	88	23.40	23.50	-88	9,402	-0.94%
2023/01/09	1	23.30	19.1	23.24	23.40	-18.1	9,458	-0.19%
2023/01/03	2	22.35	2	22.70	22.70	0	9,796	0.00%
2022/12/29	3	22.15	0	0.00	22.30	3	9,801	0.03%
2022/12/23	1	22.55	0	0.00	22.50	1	10,149	0.01%
2022/12/21	1	22.60	0	0.00	22.65	1	10,575	0.01%
2022/12/19	0	0.00	0.8	22.65	22.85	-0.8	10,666	-0.01%
2022/12/16	1	22.50	0	0.00	22.65	1	10,580	0.01%
2022/12/15	0	0.00	4	22.65	22.70	-4	10,575	-0.04%
2022/12/13	4	22.34	0	0.00	22.35	4	10,604	0.04%
2022/12/12	0	0.00	1	22.50	22.70	-1	10,535	-0.01%
2022/12/08	1	22.50	0	0.00	22.55	1	10,891	0.01%
2022/12/07	0	0.00	1.1	22.55	22.60	-1.1	10,969	-0.01%
2022/12/02	11	22.45	0	0.00	22.40	11	10,830	0.10%
2022/12/01	5	22.69	0	0.00	22.80	5	10,914	0.05%
2022/11/30	0	0.00	0	22.65	22.70	0	10,886	0.00%
2022/11/28	0	0.00	2.4	21.94	22.05	-2.4	10,557	-0.02%
2022/11/23	1	22.00	0	0.00	22.00	1	10,513	0.01%
2022/11/21	1.1	21.52	0	0.00	21.80	1.1	10,534	0.01%
2022/11/18	4	21.73	0	0.00	21.70	4	10,464	0.04%
2022/11/17	0.5	21.95	0	0.00	21.95	0.5	10,427	0.00%
2022/11/16	11	22.05	2	22.35	22.05	9	10,485	0.09%
2022/11/11	0	0.00	2	22.13	22.25	-2	10,158	-0.02%
2022/11/09	3	21.70	0	0.00	21.85	3	10,054	0.03%
2022/11/04	0	0.00	0.4	20.95	21.30	-0.4	10,652	0.00%
2022/11/01	1	21.20	100	21.40	21.40	-99	11,798	-0.84%
2022/10/28	1	21.00	0	0.00	21.05	1	11,889	0.01%
2022/10/27	11	21.21	0	0.00	21.15	11	11,929	0.09%
2022/10/26	0	0.00	1	21.25	21.20	-1	11,905	-0.01%
2022/10/25	0	0.00	1	20.95	21.10	-1	11,906	-0.01%
2022/10/24	10	20.80	2	21.00	20.80	8	11,924	0.07%
2022/10/21	0	0.00	20.7	20.70	20.80	-20.7	11,941	-0.17%
2022/10/20	2.3	19.96	0	0.00	20.40	2.3	11,971	0.02%
2022/10/19	3.1	20.34	0	0.00	20.30	3.1	11,752	0.03%
2022/10/18	2	20.50	0	0.00	20.55	2	11,730	0.02%
2022/10/17	0	0.00	1.2	20.36	20.45	-1.2	11,714	-0.01%
2022/10/14	3	20.92	1	21.00	20.80	2	11,648	0.02%
2022/10/13	14.1	21.14	0	0.00	20.80	14.1	11,588	0.12%
2022/10/11	3.1	21.54	0	0.00	21.50	3.1	11,351	0.03%
2022/10/07	1.2	22.11	0	0.00	22.00	1.2	11,329	0.01%
2022/10/05	1	22.15	0	0.00	22.10	1	11,381	0.01%
2022/10/04	1	22.00	13	22.05	22.25	-12	11,423	-0.11%
2022/10/03	11	22.13	0	0.00	22.05	11	11,352	0.10%
2022/09/30	1	22.20	4	22.30	22.25	-3	11,278	-0.03%
2022/09/29	1	22.50	0.2	22.55	22.50	0.8	11,213	0.01%
2022/09/28	3	22.32	0	0.00	22.45	3	11,165	0.03%
2022/09/27	0	0.00	20	22.35	22.50	-20	10,951	-0.18%
2022/09/26	0	0.00	7	22.55	22.55	-7	10,916	-0.06%
2022/09/23	0.1	22.90	2.1	22.85	22.80	-2	10,906	-0.02%
2022/09/19	0.5	23.20	1.6	23.40	23.10	-1.1	10,861	-0.01%
2022/09/16	0	0.00	1	23.30	23.40	-1	10,897	-0.01%
2022/09/14	1.8	23.00	0.1	23.05	22.90	1.8	10,586	0.02%
2022/09/12	0.6	23.15	3	23.05	23.25	-2.4	10,856	-0.02%
2022/09/08	0.8	23.05	0	0.00	23.00	0.8	10,992	0.01%
2022/09/02	1.3	22.84	0	0.00	22.75	1.3	11,255	0.01%
2022/08/26	0	0.00	2	23.20	23.20	-2	10,937	-0.02%
2022/08/25	1	23.10	3	23.15	23.15	-2	10,978	-0.02%
2022/08/24	6	22.90	0	0.00	22.85	6	11,046	0.05%
2022/08/23	1	22.95	0.1	23.00	22.90	0.9	11,387	0.01%
2022/08/22	6.4	23.15	6.1	23.10	23.20	0.3	11,472	0.00%
2022/08/19	0	23.45	0	0.00	23.35	0	11,564	0.00%
2022/08/16	1	23.55	60	23.60	23.55	-59	11,829	-0.50%
2022/08/15	0.1	23.60	3	23.60	23.60	-2.9	11,918	-0.02%
2022/08/12	0	23.55	100	23.50	23.60	-100	12,000	-0.83%
2022/08/11	109.1	23.21	0	0.00	23.40	109.1	12,096	0.90%	大買/鉅額交易
2022/08/10	13.7	24.35	1	24.10	24.35	12.7	11,935	0.11%
2022/08/09	3.4	23.94	102	23.70	23.90	-98.6	11,262	-0.88%	大賣/
2022/08/08	0.4	23.50	0	0.00	23.50	0.4	11,028	0.00%
2022/08/05	0.1	23.25	1	23.25	23.30	-0.9	11,019	-0.01%
2022/08/03	1.1	22.95	0	0.00	23.00	1.1	11,125	0.01%
2022/08/02	5.1	23.00	0	0.00	23.10	5.1	11,197	0.05%
2022/08/01	0.1	23.25	0	0.00	23.25	0.1	11,344	0.00%
2022/07/21	0	0.00	5	22.00	22.10	-5	11,500	-0.04%
2022/07/20	5	21.75	5	22.05	21.70	0	11,645	0.00%
2022/07/18	5	21.60	0	0.00	21.75	5	11,891	0.04%
2022/07/15	4	21.60	0	0.00	21.45	4	12,051	0.03%
2022/07/13	5	21.90	5	21.85	22.00	0	12,006	0.00%
2022/07/12	2	21.60	0.1	21.60	21.40	1.9	12,138	0.02%
2022/07/11	5	21.96	2	21.90	21.85	3	12,138	0.02%
2022/07/08	1	22.15	0	0.00	22.15	1	12,347	0.01%
2022/07/07	0	0.00	5	22.25	22.10	-5	12,433	-0.04%
2022/07/06	8	22.13	0	0.00	22.10	8	12,479	0.06%
2022/07/05	0.3	22.75	0	0.00	22.65	0.3	12,597	0.00%
2022/07/04	4	22.45	0	0.00	22.40	4	12,655	0.03%
2022/07/01	1	22.30	10	22.35	22.40	-9	12,965	-0.07%
2022/06/30	11	22.60	0	0.00	22.60	11	13,150	0.08%
2022/06/29	1	22.85	0	0.00	23.00	1	13,125	0.01%
2022/06/28	0	23.10	0	0.00	23.20	0	13,306	0.00%
2022/06/27	1	23.20	2	23.33	23.15	-1	13,520	-0.01%
2022/06/24	1	23.10	11	23.19	23.15	-10	13,498	-0.07%
2022/06/23	1	22.90	3	22.98	22.95	-2	13,480	-0.01%
2022/06/22	0	0.00	0.6	22.90	22.85	-0.6	13,471	0.00%
2022/06/21	0	0.00	9	22.94	23.05	-9	13,560	-0.07%
2022/06/20	4	22.10	0	0.00	22.25	4	13,523	0.03%
2022/06/17	14	22.57	0	0.00	22.65	14	13,356	0.10%
2022/06/15	7	22.90	0	0.00	23.05	7	13,302	0.05%
2022/06/14	1	22.70	1	22.80	23.05	0	13,482	0.00%
2022/06/13	1	22.65	0	0.00	22.75	1	13,591	0.01%
2022/06/10	0	0.00	1	23.20	23.20	-1	13,495	-0.01%
2022/06/09	1	23.35	0	0.00	23.45	1	13,551	0.01%
2022/06/08	0	0.00	0	23.45	23.45	0	13,584	0.00%
2022/06/07	3	23.30	0	0.00	23.25	3	13,725	0.02%
2022/06/06	0	0.00	0.5	23.50	23.50	-0.5	13,886	0.00%
2022/06/01	0	0.00	1	23.55	23.45	-1	14,595	-0.01%
2022/05/31	0	0.00	2	23.85	23.80	-2	14,638	-0.01%
2022/05/30	2.3	23.74	1.9	23.89	23.95	0.4	14,318	0.00%
2022/05/27	7	23.52	4	23.50	23.60	3	14,332	0.02%
2022/05/26	2	23.10	0	0.00	23.15	2	14,417	0.01%
2022/05/25	0	0.00	1.5	22.99	23.20	-1.5	14,590	-0.01%
2022/05/24	0	0.00	6	23.00	22.90	-6	14,713	-0.04%
2022/05/23	1	22.65	11	22.85	22.85	-10	14,608	-0.07%
2022/05/19	0	0.00	7	22.39	22.40	-7	14,552	-0.05%
2022/05/18	6	22.50	0	0.00	22.90	6	14,313	0.04%
2022/05/16	1	21.85	5	21.80	21.90	-4	14,122	-0.03%
2022/05/12	12.2	21.87	1	22.00	21.80	11.2	14,082	0.08%
2022/05/11	15	22.20	0	0.00	22.35	15	13,909	0.11%
2022/05/10	2	22.35	1	21.90	22.35	1	13,929	0.01%
2022/05/09	1	22.35	5	22.25	22.20	-4	14,031	-0.03%
2022/05/06	3	22.68	0	0.00	22.85	3	14,106	0.02%
2022/05/05	4	23.18	0	0.00	23.15	4	14,232	0.03%
2022/05/04	13	23.40	20	23.35	23.40	-7	14,222	-0.05%
2022/04/29	2	23.55	0	0.00	23.75	2	14,605	0.01%
2022/04/28	1	23.35	11	23.14	23.50	-10	14,821	-0.07%
2022/04/27	42	23.63	9.1	23.52	23.45	32.9	14,698	0.22%
2022/04/26	10	23.74	21	23.60	23.85	-11	14,591	-0.08%
2022/04/25	0	23.15	0	0.00	23.15	0	14,463	0.00%
2022/04/22	6	23.45	0	0.00	23.65	6	14,406	0.04%
2022/04/21	5	23.34	1	23.45	23.40	4	14,478	0.03%
2022/04/20	0	0.00	10	23.60	23.90	-10	14,506	-0.07%
2022/04/19	10	23.75	2	23.65	23.60	8	14,591	0.05%
2022/04/18	31	23.50	27	23.39	23.55	4	14,840	0.03%
2022/04/15	0.2	24.30	0	0.00	24.25	0.2	14,736	0.00%
2022/04/14	1	24.70	4	24.40	24.40	-3	14,804	-0.02%
2022/04/13	0.4	25.00	8.2	25.10	25.10	-7.8	14,646	-0.05%
2022/04/12	0	24.90	0	0.00	24.90	0	14,592	0.00%
2022/04/11	2.2	25.29	12.4	25.12	25.05	-10.3	14,518	-0.07%
2022/04/08	5.2	24.81	22.1	24.91	25.10	-16.9	14,398	-0.12%
2022/04/07	9	24.96	1	24.75	24.60	8	14,322	0.06%
2022/04/06	7.5	25.03	16	24.94	25.20	-8.5	13,996	-0.06%
2022/04/01	0	0.00	35.1	24.30	24.40	-35.1	13,831	-0.25%
2022/03/31	19.5	24.27	20	24.29	24.35	-0.5	13,738	0.00%
2022/03/30	0	0.00	11	23.89	23.90	-11	13,523	-0.08%
2022/03/29	4.1	23.48	0	0.00	23.45	4.1	13,300	0.03%
2022/03/28	1	23.40	0	0.00	23.60	1	13,273	0.01%
2022/03/25	1	23.55	0	0.00	23.65	1	13,233	0.01%
2022/03/23	2	23.68	5	23.50	23.80	-3	13,200	-0.02%
2022/03/22	0	0.00	16	23.24	23.35	-16	13,010	-0.12%
2022/03/21	5	23.20	0	0.00	23.25	5	13,015	0.04%
2022/03/18	15	23.28	0	0.00	23.30	15	12,995	0.12%
2022/03/17	2	23.38	1	23.30	23.15	1	12,807	0.01%
2022/03/16	1	22.80	7	22.79	22.90	-6	12,580	-0.05%
2022/03/15	1	22.50	1	22.40	22.50	0	12,488	0.00%
2022/03/14	20	22.40	1	22.45	22.50	19	12,499	0.15%
2022/03/11	0	0.00	5	22.40	22.40	-5	12,537	-0.04%
2022/03/10	6	22.37	26	22.35	22.45	-20	12,579	-0.16%
2022/03/08	6	21.88	5	21.95	21.95	1	12,340	0.01%
2022/03/07	15.2	22.08	0	0.00	22.10	15.2	12,050	0.13%
2022/03/03	1	22.80	2	22.70	22.75	-1	12,055	-0.01%
2022/03/02	2	22.78	0	0.00	22.85	2	12,185	0.02%
2022/03/01	4	22.53	22.7	22.50	22.55	-18.7	12,038	-0.16%
2022/02/25	5	22.02	22	22.05	22.10	-17	11,805	-0.14%
2022/02/24	3.2	22.23	0	0.00	22.25	3.2	11,547	0.03%
2022/02/23	2	22.65	0	0.00	22.65	2	11,253	0.02%
2022/02/22	1	22.50	18	22.63	22.65	-17	11,348	-0.15%
2022/02/18	0	0.00	0.6	23.00	22.85	-0.6	11,336	-0.01%
2022/02/15	0.1	22.85	0	0.00	22.80	0.1	11,413	0.00%
2022/02/14	6	22.70	10	22.70	22.85	-4	11,401	-0.04%
2022/02/11	0	0.00	0.5	23.20	23.20	-0.5	11,318	0.00%
2022/02/10	2	23.00	0	0.00	23.20	2	11,283	0.02%
2022/02/09	1	23.00	3.2	23.16	23.10	-2.2	11,214	-0.02%
2022/02/08	6	22.89	0.4	22.85	22.85	5.6	10,936	0.05%
2022/01/25	6.1	21.54	0	0.00	21.70	6.1	10,423	0.06%
2022/01/24	4	21.80	0	0.00	21.85	4	10,230	0.04%
2022/01/21	22.1	21.95	10.5	22.10	21.95	11.7	10,129	0.12%
2022/01/20	30	22.25	2	22.22	22.30	28	9,839	0.28%
2022/01/18	3	22.45	0	0.00	22.55	3	9,734	0.03%
2022/01/17	4	22.38	0.5	22.35	22.45	3.5	9,626	0.04%
2022/01/14	8	22.50	1.1	22.31	22.50	6.9	9,461	0.07%
2022/01/13	5	22.45	1.1	22.50	22.60	3.9	9,286	0.04%
2022/01/12	0	0.00	10.6	22.34	22.35	-10.6	9,075	-0.12%
2022/01/11	10	22.05	2	22.20	22.20	8	8,965	0.09%
2022/01/10	0	0.00	44	21.81	22.00	-44	8,682	-0.51%
2022/01/06	2	21.25	3	21.30	21.30	-1	8,414	-0.01%
2022/01/05	0	0.00	5	21.15	21.20	-5	8,343	-0.06%
2022/01/04	1	21.05	3	21.10	21.10	-2	8,421	-0.02%
2022/01/03	1	21.20	0	0.00	21.05	1	8,416	0.01%
2021/12/30	1	21.25	0.2	21.25	21.20	0.8	8,390	0.01%
2021/12/29	1	21.20	10	21.23	21.25	-9	8,526	-0.11%
2021/12/28	0	0.00	2	21.00	21.15	-2	8,505	-0.02%
2021/12/27	0	0.00	10	20.93	20.95	-10	8,505	-0.12%
2021/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2021/12/22	1	20.85	2	20.95	20.85	-1	8,956	-0.01%
2021/12/20	61.9	20.75	0	0.00	20.80	61.9	9,052	0.68%
2021/12/17	0	0.00	12	20.94	21.00	-12	9,043	-0.13%
2021/12/16	1	20.80	0	0.00	20.80	1	9,053	0.01%
2021/12/14	4	20.85	0	0.00	20.95	4	9,842	0.04%
2021/12/13	3	21.05	2.4	21.02	21.05	0.6	10,125	0.01%
2021/12/08	3	20.87	0	20.85	20.90	3	10,635	0.03%
2021/12/07	3	20.80	0	0.00	20.80	3	10,683	0.03%
2021/12/06	1	20.70	0	0.00	20.70	1	10,698	0.01%
2021/12/03	1	20.60	0	0.00	20.60	1	10,788	0.01%
2021/12/01	0	0.00	2	20.50	20.60	-2	10,836	-0.02%
2021/11/29	10	20.45	1	20.45	20.45	9	10,680	0.08%
2021/11/26	9	20.58	1	20.55	20.55	8	10,784	0.07%
2021/11/25	3	20.75	0	0.00	20.85	3	10,914	0.03%
2021/11/23	0	20.85	0	0.00	20.75	0	11,761	0.00%
2021/11/22	1	20.90	1	20.85	20.90	0	12,009	0.00%
2021/11/19	18	20.91	0	0.00	20.95	18	12,108	0.15%
2021/11/17	11	20.90	1	21.05	21.10	10	12,132	0.08%
2021/11/16	2	20.95	0	0.00	20.95	2	12,146	0.02%
2021/11/15	2	20.85	5.8	20.99	20.90	-3.8	12,319	-0.03%
2021/11/11	3	20.53	0	0.00	20.50	3	12,409	0.02%
2021/11/10	2	20.45	4	20.58	20.60	-2	12,565	-0.02%
2021/11/08	0	0.00	4.2	20.40	20.40	-4.2	12,673	-0.03%
2021/11/05	0	0.00	0	20.40	20.35	0	12,833	0.00%
2021/11/04	1	20.35	0	0.00	20.30	1	12,860	0.01%
2021/11/01	0	0.00	2	20.35	20.35	-2	13,153	-0.02%
2021/10/29	0	0.00	22.7	20.35	20.35	-22.7	13,166	-0.17%
2021/10/27	0.7	20.45	0	0.00	20.35	0.7	13,141	0.00%
2021/10/26	0	0.00	5	20.40	20.50	-5	13,242	-0.04%
2021/10/21	2	20.40	0	0.00	20.35	2	13,380	0.01%
2021/10/18	0	0.00	9	20.28	20.30	-9	13,762	-0.07%
2021/10/15	0	0.00	1	20.15	20.20	-1	13,910	-0.01%
2021/10/14	0.9	20.15	0	0.00	20.05	0.9	13,957	0.01%
2021/10/13	51	20.10	0	0.00	20.10	51	14,078	0.36%
2021/10/12	2	20.00	4.1	20.05	20.10	-2.1	14,197	-0.02%
2021/10/08	2	20.20	0	0.00	20.15	2	14,142	0.01%
2021/10/06	1	20.05	0	0.00	20.20	1	14,303	0.01%
2021/10/04	0	0.00	50	20.25	20.20	-50	14,455	-0.35%
2021/10/01	0	0.00	8	20.15	20.25	-8	14,398	-0.06%
2021/09/30	6	20.30	0	0.00	20.40	6	14,205	0.04%
2021/09/29	0	0.00	5	20.35	20.35	-5	14,165	-0.04%
2021/09/24	2	20.65	0	0.00	20.55	2	14,010	0.01%
2021/09/23	4	20.40	0	0.00	20.45	4	13,983	0.03%
2021/09/22	7	20.07	71	20.23	20.15	-64	13,981	-0.46%
2021/09/17	5.3	20.63	0	0.00	20.50	5.3	13,614	0.04%
2021/09/15	0	0.00	3	21.10	21.10	-3	12,919	-0.02%
2021/09/14	0	0.00	0.2	21.10	21.15	-0.2	12,725	0.00%
2021/09/13	0	0.00	50	21.00	21.05	-50	12,555	-0.40%
2021/09/10	0	0.00	273	20.95	20.95	-273	12,417	-2.20%	大賣/鉅額交易
2021/09/09	2	20.80	0	0.00	20.80	2	12,590	0.02%
2021/09/08	0	0.00	16	20.90	20.90	-16	12,510	-0.13%
2021/09/06	0	0.00	2	20.90	20.95	-2	12,482	-0.02%
2021/09/03	0	0.00	2	20.90	20.95	-2	12,341	-0.02%
2021/09/02	0	20.55	0	0.00	20.65	0	12,183	0.00%
2021/09/01	3	20.62	0	0.00	20.60	3	12,052	0.02%
2021/08/31	2	20.60	16	20.65	20.90	-14	11,840	-0.12%
2021/08/30	1	20.50	7	20.51	20.70	-6	11,577	-0.05%
2021/08/27	25	20.23	104	20.20	20.45	-79	11,224	-0.70%	大賣/
2021/08/26	2	19.95	1	19.85	19.95	1	10,698	0.01%
2021/08/25	1	19.90	3	19.85	19.90	-2	10,523	-0.02%
2021/08/20	30	19.55	0	0.00	19.60	30	10,324	0.29%
2021/08/19	13	19.51	0	0.00	19.50	13	10,540	0.12%
2021/08/18	0	0.00	5	19.65	19.75	-5	10,374	-0.05%
2021/08/17	0	0.00	10	19.70	19.75	-10	10,361	-0.10%
2021/08/11	0	0.00	8	19.77	19.80	-8	9,922	-0.08%
2021/08/09	2	19.50	7.1	19.75	19.75	-5.1	10,120	-0.05%
2021/08/06	0	0.00	4.1	19.70	19.70	-4.1	10,091	-0.04%
2021/08/03	2	19.40	0	0.00	19.50	2	11,048	0.02%
2021/07/29	0	0.00	0.3	19.40	19.45	-0.3	11,192	0.00%
2021/07/28	2	19.20	0	0.00	19.35	2	11,299	0.02%
2021/07/27	0	0.00	5	19.40	19.40	-5	11,570	-0.04%
2021/07/26	18	19.41	0	0.00	19.35	18	11,866	0.15%
2021/07/23	16	19.45	1	19.50	19.45	15	11,931	0.13%
2021/07/22	0	0.00	2	19.40	19.45	-2	12,126	-0.02%
2021/07/21	1	19.15	9	19.12	19.15	-8	12,493	-0.06%
2021/07/19	30	19.00	5	19.17	19.20	25	12,564	0.20%
2021/07/16	0	0.00	12	19.02	19.10	-12	12,609	-0.10%
2021/07/14	4	18.96	0	0.00	18.95	4	12,695	0.03%
2021/07/13	1	18.95	0	0.00	19.00	1	12,744	0.01%
2021/07/12	7	18.87	10	18.90	18.80	-3	12,765	-0.02%
2021/07/09	10	18.60	0	0.00	18.65	10	12,795	0.08%
2021/07/07	5	18.50	1	18.50	18.60	4	13,004	0.03%
2021/07/06	4	18.60	0.5	18.40	18.60	3.5	13,095	0.03%
2021/07/05	20	18.45	2.6	18.44	18.40	17.4	13,124	0.13%
2021/07/01	0	0.00	2	18.35	18.35	-2	13,130	-0.02%
2021/06/30	0	0.00	0.3	18.45	18.45	-0.3	13,210	0.00%
2021/06/29	0	0.00	1	18.45	18.40	-1	13,254	-0.01%
2021/06/21	1	18.00	0.6	18.10	18.10	0.4	13,658	0.00%
2021/06/18	2.7	18.14	0	0.00	18.10	2.7	13,578	0.02%
2021/06/17	2	18.25	0	0.00	18.25	2	13,394	0.01%
2021/06/15	7	18.30	0.1	18.30	18.30	6.9	13,561	0.05%
2021/06/11	5	18.30	0	0.00	18.25	5	13,704	0.04%
2021/06/10	0	0.00	1	18.20	18.30	-1	13,905	-0.01%
2021/06/07	1	18.25	0	0.00	18.20	1	14,185	0.01%
2021/06/04	2	18.30	0	0.00	18.30	2	14,237	0.01%
2021/06/01	32	18.25	3	18.25	18.30	29	14,492	0.20%
2021/05/31	1	18.20	8.1	18.22	18.25	-7.1	14,649	-0.05%
2021/05/28	1	18.15	0.4	18.15	18.15	0.6	14,824	0.00%
2021/05/27	0	0.00	20	17.95	18.15	-20	14,871	-0.13%
2021/05/26	0.6	18.10	0	0.00	18.10	0.6	14,865	0.00%
2021/05/25	1	18.05	2	18.10	18.00	-1	14,969	-0.01%
2021/05/24	0	0.00	5	17.95	17.95	-5	15,054	-0.03%
2021/05/18	0	0.00	58	17.85	18.05	-58	15,376	-0.38%
2021/05/17	2.9	17.76	0	0.00	17.60	2.9	15,525	0.02%
2021/05/14	0	0.00	25	18.00	18.05	-25	15,264	-0.16%
2021/05/13	103	17.95	1	18.05	17.85	102	15,148	0.67%	大買/鉅額交易
2021/05/12	28	18.01	1.2	18.21	17.95	26.8	14,846	0.18%
2021/05/11	10	18.79	0	0.00	18.70	10	14,208	0.07%
2021/05/10	3.1	18.97	71	19.10	19.10	-67.9	14,073	-0.48%
2021/05/07	3	18.90	0	0.00	18.90	3	14,200	0.02%
2021/05/06	3	18.70	2	18.75	18.90	1	14,360	0.01%
2021/05/05	11	18.51	4	18.59	18.60	7	14,349	0.05%
2021/05/04	2	18.65	13.7	18.52	18.55	-11.7	14,263	-0.08%
2021/05/03	10	18.66	0	0.00	18.70	10	13,977	0.07%
2021/04/29	0	0.00	1.9	19.02	19.00	-1.9	13,824	-0.01%
2021/04/28	41	19.06	6	19.05	19.10	35	13,688	0.26%
2021/04/27	43	19.27	3	19.25	19.25	40	13,701	0.29%
2021/04/26	6	19.65	14	19.69	19.80	-8	13,132	-0.06%
2021/04/22	5	19.46	4	19.44	19.50	1	12,998	0.01%
2021/04/20	0	0.00	10	19.56	19.65	-10	12,834	-0.08%
2021/04/19	55	19.34	6	19.38	19.50	49	12,726	0.39%
2021/04/16	1	19.20	3	19.20	19.25	-2	12,615	-0.02%
2021/04/15	2	19.18	6	19.18	19.20	-4	12,660	-0.03%
2021/04/14	0	0.00	13	18.89	19.00	-13	12,435	-0.10%
2021/04/13	38.5	18.86	2	18.88	18.80	36.5	12,321	0.30%
2021/04/12	10	18.60	1.1	18.55	18.60	8.9	12,221	0.07%
2021/04/09	4	18.58	10	18.65	18.55	-6	12,179	-0.05%
2021/04/08	7	18.65	1	18.70	18.65	6	12,192	0.05%
2021/04/07	4	18.65	0	0.00	18.75	4	12,406	0.03%
2021/04/06	1	18.75	0.2	18.70	18.70	0.8	12,315	0.01%
2021/04/01	0	0.00	10	18.70	18.65	-10	12,249	-0.08%
2021/03/31	0	0.00	1	18.65	18.65	-1	12,180	-0.01%
2021/03/30	0	0.00	0.3	18.55	18.60	-0.3	12,000	0.00%
2021/03/29	0	0.00	10	18.40	18.45	-10	11,801	-0.08%
2021/03/26	102.2	18.35	0	0.00	18.35	102.2	11,753	0.87%	大買/鉅額交易
2021/03/25	10	18.30	1	18.35	18.35	9	11,694	0.08%
2021/03/24	0	0.00	1	18.25	18.25	-1	11,846	-0.01%
2021/03/19	0.4	18.30	0	0.00	18.30	0.4	11,924	0.00%
2021/03/18	11	18.35	5	18.45	18.35	6	11,716	0.05%
2021/03/17	0	18.40	0	0.00	18.40	0	11,720	0.00%
2021/03/16	0	0.00	9	18.55	18.55	-9	11,608	-0.08%
2021/03/15	10	18.40	0	0.00	18.35	10	11,566	0.09%
2021/03/12	0	0.00	10	18.30	18.35	-10	11,730	-0.09%
2021/03/11	2	18.30	0	0.00	18.30	2	11,793	0.02%
2021/03/10	2	18.25	3	18.23	18.30	-1	11,705	-0.01%
2021/03/08	5	18.05	0	0.00	18.00	5	11,582	0.04%
2021/03/04	2	18.05	0	0.00	18.15	2	12,006	0.02%
2021/03/02	2	18.00	10	18.10	18.00	-8	11,757	-0.07%
2021/02/26	3	18.10	0	0.00	18.15	3	11,657	0.03%
2021/02/25	2	18.30	6.1	18.27	18.30	-4.1	11,385	-0.04%
2021/02/24	1	18.10	0.2	18.20	18.20	0.8	11,299	0.01%
2021/02/23	0	0.00	15	18.13	18.15	-15	11,252	-0.13%
2021/02/22	1	17.90	0	0.00	17.90	1	11,144	0.01%
2021/02/19	1	17.80	0	0.00	17.90	1	11,139	0.01%
2021/02/18	0	0.00	7	17.94	17.90	-7	11,114	-0.06%
2021/02/17	0	0.00	14.9	17.70	17.80	-14.9	11,076	-0.13%
2021/02/05	10	17.40	0	0.00	17.45	10	10,857	0.09%
2021/02/04	0	0.00	4	17.45	17.40	-4	10,894	-0.04%
2021/02/02	2	17.35	0	0.00	17.25	2	11,225	0.02%
2021/02/01	0	0.00	2	17.40	17.20	-2	11,234	-0.02%
2021/01/29	6.1	17.22	0	0.00	17.15	6.1	11,168	0.05%
2021/01/28	5.1	17.33	0	0.00	17.30	5.1	10,905	0.05%
2021/01/27	2	17.45	0	0.00	17.40	2	10,698	0.02%
2021/01/26	9.7	17.43	0	0.00	17.45	9.7	10,625	0.09%
2021/01/25	6	17.43	6	17.52	17.50	0	10,620	0.00%
2021/01/22	23	17.47	0	17.60	17.45	23	10,667	0.22%
2021/01/21	6	17.60	3	17.73	17.60	3	10,581	0.03%
2021/01/20	108	17.61	0	0.00	17.60	108	10,516	1.03%	大買/鉅額交易
2021/01/19	2	17.85	0	0.00	17.90	2	10,212	0.02%
2021/01/18	3	17.87	58.4	17.90	17.90	-55.4	10,180	-0.54%
2021/01/15	104	17.95	0	0.00	17.95	104	10,097	1.03%	大買/鉅額交易
2021/01/12	6	18.17	0	0.00	18.05	6	10,006	0.06%
2021/01/11	1	18.20	0	0.00	18.30	1	9,971	0.01%
2021/01/08	0	0.00	5	18.18	18.30	-5	9,947	-0.05%
2021/01/07	0	0.00	0.2	18.05	18.10	-0.2	9,772	0.00%
2021/01/06	2	18.05	0	0.00	18.00	2	9,778	0.02%
2021/01/05	4	18.08	0	0.00	18.20	4	9,749	0.04%
2020/12/31	0	0.00	1.1	18.25	18.25	-1.1	9,683	-0.01%
2020/12/30	0	0.00	1	18.15	18.35	-1	9,616	-0.01%
2020/12/29	0.4	17.95	0	0.00	17.95	0.4	9,377	0.00%
2020/12/28	5	17.85	0	0.00	17.95	5	9,414	0.05%
2020/12/25	0	0.00	5	17.85	17.90	-5	9,421	-0.05%
2020/12/24	6	17.77	0	0.00	17.75	6	9,443	0.06%
2020/12/23	0.7	17.80	0	0.00	17.70	0.7	9,477	0.01%
2020/12/22	0.2	17.90	0	0.00	17.75	0.2	9,566	0.00%
2020/12/21	2	17.80	7	17.92	17.95	-5	9,821	-0.05%
2020/12/18	7.1	17.69	0	0.00	17.65	7.1	9,876	0.07%
2020/12/17	0	0.00	10	17.75	17.80	-10	9,776	-0.10%
2020/12/16	1.2	17.78	0.1	17.85	17.85	1.1	9,787	0.01%
2020/12/14	7.4	17.77	0	0.00	17.75	7.4	9,665	0.08%
2020/12/11	10	17.80	0	0.00	17.75	10	9,673	0.10%
2020/12/10	100	17.75	2.2	17.66	17.70	97.8	9,566	1.02%
2020/12/09	10.8	17.66	0	0.00	17.70	10.8	9,546	0.11%
2020/12/08	5	17.89	0	0.00	17.80	5	9,439	0.05%
2020/12/07	1.9	18.07	1	18.10	18.10	0.9	9,191	0.01%
2020/12/04	6	18.14	0	0.00	18.20	6	9,112	0.07%
2020/12/03	1	18.00	3.2	18.05	18.05	-2.2	9,059	-0.02%
2020/12/02	0	0.00	0.1	18.20	18.10	-0.1	9,028	0.00%
2020/12/01	4	18.05	0.6	18.20	18.15	3.4	9,127	0.04%
2020/11/30	8.6	18.11	0	0.00	18.15	8.6	9,133	0.09%
2020/11/26	2.3	18.22	1	18.20	18.35	1.3	8,699	0.01%
2020/11/25	0	0.00	50	18.30	18.25	-50	8,971	-0.56%
2020/11/19	1	18.50	4	18.50	18.55	-3	8,887	-0.03%
2020/11/18	0	0.00	5	18.51	18.60	-5	8,887	-0.06%
2020/11/17	0	0.00	5	18.45	18.50	-5	8,824	-0.06%
2020/11/11	10	18.30	24	18.40	18.60	-14	9,078	-0.15%
2020/11/10	8	18.05	31	18.12	18.15	-23	8,999	-0.26%
2020/11/09	1	17.95	9	17.95	17.95	-8	9,418	-0.08%
2020/11/06	0	0.00	1	17.65	17.70	-1	9,719	-0.01%
2020/11/03	0	0.00	5	17.55	17.55	-5	10,329	-0.05%
2020/11/02	1	17.30	4	17.40	17.45	-3	10,413	-0.03%
2020/10/30	11	17.20	0	0.00	17.20	11	10,425	0.11%
2020/10/29	6	17.26	1	17.25	17.25	5	10,416	0.05%
2020/10/28	5	17.40	1	17.40	17.45	4	10,413	0.04%
2020/10/26	0.1	17.60	0	0.00	17.50	0.1	10,548	0.00%
2020/10/23	10	17.45	4	17.50	17.40	6	10,651	0.06%
2020/10/22	0	0.00	4	17.45	17.45	-4	10,777	-0.04%
2020/10/21	4	17.30	0	0.00	17.30	4	10,929	0.04%
2020/10/20	3	17.35	0	0.00	17.40	3	10,978	0.03%
2020/10/19	2	17.50	0	0.00	17.40	2	10,950	0.02%
2020/10/16	2	17.45	0	0.00	17.40	2	10,964	0.02%
2020/10/13	11.4	17.57	0	0.00	17.55	11.4	10,979	0.10%
2020/10/12	4.7	17.73	0	0.00	17.80	4.7	10,960	0.04%
2020/10/08	6	17.76	0	0.00	17.80	6	11,029	0.05%
2020/10/06	0	0.00	4.3	17.91	17.90	-4.3	11,200	-0.04%
2020/09/30	0	0.00	1	17.70	17.65	-1	11,276	-0.01%
2020/09/29	1	17.80	5	17.75	17.70	-4	11,284	-0.04%
2020/09/24	13	17.34	0	0.00	17.25	13	11,389	0.11%
2020/09/23	19	17.71	1.2	17.73	17.70	17.8	11,189	0.16%
2020/09/22	1	17.85	1	17.85	17.80	0	11,077	0.00%
2020/09/21	1	18.10	0	0.00	17.95	1	11,089	0.01%
2020/09/17	5	18.04	0	0.00	18.00	5	11,057	0.05%
2020/09/14	5	17.95	0	0.00	18.10	5	11,297	0.04%
2020/09/11	0	0.00	0	18.15	18.10	0	11,344	0.00%
2020/09/10	4	17.95	0	0.00	18.05	4	11,362	0.04%
2020/09/09	0.3	18.10	0	0.00	18.00	0.3	11,490	0.00%
2020/09/08	4	17.98	0	0.00	18.10	4	11,601	0.03%
2020/09/04	10	17.90	0	0.00	17.80	10	11,982	0.08%
2020/09/01	7	18.05	0.1	18.15	18.05	6.9	11,996	0.06%
2020/08/31	8	18.30	0	0.00	18.05	8	11,938	0.07%
2020/08/28	9	18.38	0	0.00	18.45	9	11,760	0.08%
2020/08/27	2	18.38	0	0.00	18.40	2	11,945	0.02%
2020/08/26	2	18.45	0	0.00	18.50	2	11,945	0.02%
2020/08/25	2	18.45	0	0.00	18.45	2	12,090	0.02%
2020/08/24	2	18.40	0	0.00	18.40	2	12,362	0.02%
2020/08/21	1	18.55	0	0.00	18.60	1	12,414	0.01%
2020/08/20	4	18.64	0	0.00	18.45	4	12,423	0.03%
2020/08/19	2	18.80	0	0.00	18.80	2	12,273	0.02%
2020/08/17	4	18.76	11	18.77	18.80	-7	12,283	-0.06%
2020/08/14	10	18.84	0	0.00	18.80	10	12,268	0.08%
2020/08/13	41	18.82	2	18.70	18.95	39	12,163	0.32%
2020/08/12	205	20.10	10	20.13	20.15	195	11,672	1.67%	大買/鉅額交易
2020/08/11	107	20.15	2	20.15	20.15	105	11,323	0.93%	大買/鉅額交易
2020/08/10	2.1	20.26	0	0.00	20.30	2.1	11,058	0.02%
2020/08/07	2	20.40	0	0.00	20.40	2	10,928	0.02%
2020/08/06	4	20.33	1.2	20.36	20.40	2.8	10,860	0.03%
2020/08/05	3	20.05	0	0.00	20.15	3	10,867	0.03%
2020/08/03	1	20.00	0	0.00	20.00	1	10,886	0.01%
2020/07/29	0	0.00	16	20.11	20.00	-16	10,778	-0.15%
2020/07/28	11	19.95	10	19.95	19.95	1	10,876	0.01%
2020/07/27	3	19.88	0	0.00	19.85	3	11,090	0.03%
2020/07/24	1	20.05	12	20.05	20.00	-11	11,168	-0.10%
2020/07/22	2	20.20	10.3	20.15	20.20	-8.3	11,440	-0.07%
2020/07/21	13	20.10	1	20.15	20.20	12	11,520	0.10%
2020/07/20	0	0.00	2	20.10	20.05	-2	11,536	-0.02%
2020/07/17	0.1	20.10	1	20.10	20.10	-0.9	11,630	-0.01%
2020/07/15	1	20.05	5	20.15	20.20	-4	11,980	-0.03%
2020/07/14	9	20.05	5	20.05	20.05	4	12,057	0.03%
2020/07/09	4	20.25	0	0.00	20.20	4	12,516	0.03%
2020/07/08	0	0.00	5	20.25	20.35	-5	12,750	-0.04%
2020/07/07	1	20.30	0	0.00	20.35	1	12,910	0.01%
2020/07/03	0	0.00	3	20.15	20.15	-3	12,943	-0.02%
2020/06/29	5	19.80	0	0.00	19.90	5	13,603	0.04%
2020/06/24	0	0.00	9	19.96	19.90	-9	13,766	-0.07%
2020/06/23	1	19.90	1	19.95	19.90	0	14,052	0.00%
2020/06/22	4	19.84	0	0.00	19.90	4	14,208	0.03%
2020/06/19	8	19.92	1	19.95	19.80	7	14,771	0.05%
2020/06/18	16	19.90	0	0.00	19.90	16	14,923	0.11%
2020/06/17	2	19.95	1	19.95	20.10	1	15,146	0.01%
2020/06/15	8	19.70	1	19.75	19.70	7	16,606	0.04%
2020/06/12	6	19.76	0	0.00	19.80	6	17,069	0.04%
2020/06/11	11.8	20.22	0	0.00	20.05	11.8	17,638	0.07%
2020/06/10	0	0.00	10	20.40	20.40	-10	17,954	-0.06%
2020/06/09	4	20.29	1	20.30	20.35	3	18,635	0.02%
2020/06/08	1	20.20	0	0.00	20.35	1	19,268	0.01%
2020/06/05	10	20.15	3	20.20	20.20	7	19,397	0.04%
2020/06/04	1	20.20	15	20.37	20.25	-14	19,814	-0.07%
2020/06/03	0	0.00	15	20.23	20.30	-15	20,194	-0.07%
2020/06/02	5	19.75	2	19.78	19.90	3	20,134	0.01%
2020/05/28	5	19.50	1	19.55	19.50	4	19,771	0.02%
2020/05/27	0	0.00	20	19.45	19.50	-20	20,080	-0.10%
2020/05/26	0	0.00	20	19.45	19.40	-20	20,220	-0.10%
2020/05/25	1	19.15	0	0.00	19.20	1	20,268	0.00%
2020/05/22	17	19.14	3	19.40	19.10	14	20,435	0.07%
2020/05/20	0	0.00	15	19.40	19.40	-15	20,653	-0.07%
2020/05/19	0	0.00	2	19.20	19.30	-2	20,766	-0.01%
2020/05/15	2	19.05	1	19.05	19.00	1	20,810	0.00%
2020/05/14	9	19.07	2	19.08	19.05	7	20,703	0.03%
2020/05/12	21	19.20	0	0.00	19.15	21	20,684	0.10%
2020/05/11	0	0.00	17	19.40	19.35	-17	20,613	-0.08%
2020/05/07	1	19.00	0	0.00	18.95	1	20,559	0.00%
2020/05/06	2	18.98	0	0.00	18.95	2	20,609	0.01%
2020/05/05	4	19.13	0	0.00	19.05	4	20,639	0.02%
2020/05/04	5	18.78	517	19.03	19.00	-512	20,717	-2.47%	大賣/鉅額交易
2020/04/30	8	19.39	13	19.35	19.45	-5	20,655	-0.02%
2020/04/29	10	19.20	10	19.23	19.20	0	20,648	0.00%
2020/04/28	17	18.80	15	18.80	18.90	2	20,607	0.01%
2020/04/27	5	18.30	6	18.30	18.35	-1	21,054	0.00%
2020/04/24	26	18.09	0.1	18.15	18.05	25.9	21,010	0.12%
2020/04/23	1	18.10	0	0.00	18.05	1	20,911	0.00%
2020/04/21	9	18.16	1	18.15	18.05	8	20,752	0.04%
2020/04/20	10	18.65	0	0.00	18.55	10	20,477	0.05%
2020/04/17	50	18.95	18	18.92	18.65	32	20,474	0.16%
2020/04/16	2	18.60	0	0.00	18.60	2	20,299	0.01%
2020/04/15	26	18.86	11	18.95	18.90	15	20,134	0.07%
2020/04/14	0	0.00	7	18.38	18.50	-7	19,874	-0.04%
2020/04/13	34	18.16	7	18.24	18.15	27	19,681	0.14%
2020/04/10	3	18.50	0	0.00	18.70	3	19,420	0.02%
2020/04/09	10	18.35	0	0.00	18.35	10	19,230	0.05%
2020/04/08	10	18.17	0	0.00	18.30	10	19,084	0.05%
2020/04/07	3	18.10	0	0.00	18.10	3	18,940	0.02%
2020/04/06	4	17.86	2	17.83	17.95	2	18,833	0.01%
2020/04/01	11	17.85	0	0.00	17.80	11	18,499	0.06%
2020/03/31	8	17.99	0	0.00	18.05	8	18,287	0.04%
2020/03/30	1	17.65	102	18.10	18.05	-101	18,042	-0.56%	大賣/鉅額交易
2020/03/27	16.2	18.28	323	18.39	18.10	-306.8	17,787	-1.72%	大賣/鉅額交易
2020/03/26	2.6	17.70	1	18.00	18.00	1.6	17,500	0.01%
2020/03/25	48	17.96	1,154	17.94	17.95	-1,106	17,513	-6.32%	大賣/鉅額交易
2020/03/24	20.2	17.71	230	17.78	17.50	-209.8	16,969	-1.24%	大賣/鉅額交易
2020/03/23	15	16.77	1	17.10	17.00	14	16,761	0.08%
2020/03/20	22	17.30	18	17.35	17.65	4	16,517	0.02%
2020/03/19	513.3	16.59	66	16.52	16.15	447.3	15,734	2.84%	大買/鉅額交易
2020/03/18	28	17.36	53	17.56	17.50	-25	14,982	-0.17%
2020/03/17	295	17.91	12	17.95	17.85	283	14,459	1.96%	大買/鉅額交易
2020/03/16	509.2	18.80	0	0.00	18.75	509.2	13,625	3.74%	大買/鉅額交易
2020/03/13	526	18.72	15	18.76	19.55	511	13,086	3.90%	大買/鉅額交易
2020/03/12	522	20.07	10	20.06	20.00	512	12,287	4.17%	大買/鉅額交易
2020/03/11	10	20.83	0.7	20.90	20.75	9.3	11,610	0.08%
2020/03/10	16	20.72	10	20.60	20.90	6	11,333	0.05%
2020/03/09	29	21.10	34.7	21.06	21.05	-5.7	10,878	-0.05%
2020/03/06	28	21.42	0	0.00	21.40	28	10,379	0.27%
2020/03/05	3	21.63	0	0.00	21.65	3	10,227	0.03%
2020/03/04	0	0.00	2	21.45	21.50	-2	10,210	-0.02%
2020/03/03	2	21.45	1	21.45	21.45	1	10,137	0.01%
2020/03/02	45	21.26	0	0.00	21.25	45	10,019	0.45%
2020/02/27	31	21.54	22	21.55	21.55	9	10,055	0.09%
2020/02/26	22	21.55	0	0.00	21.55	22	9,910	0.22%
2020/02/25	4	21.63	1	21.65	21.65	3	9,729	0.03%
2020/02/24	25	21.71	4	21.70	21.70	21	9,605	0.22%
2020/02/21	8	21.93	0	0.00	21.90	8	9,320	0.09%
2020/02/20	21	22.11	0	0.00	22.10	21	9,135	0.23%
2020/02/19	2	22.05	43	22.05	22.15	-41	8,980	-0.46%
2020/02/18	11	21.86	0.7	21.95	21.90	10.3	8,824	0.12%
2020/02/13	6.6	21.85	0	0.00	21.85	6.6	8,991	0.07%
2020/02/12	3	21.78	0	0.00	21.80	3	9,133	0.03%
2020/02/11	10	21.80	0	0.00	21.75	10	9,100	0.11%
2020/02/10	0	0.00	5	21.60	21.75	-5	9,110	-0.05%
2020/02/07	5	21.85	0	0.00	21.80	5	9,049	0.06%
2020/02/05	2	21.78	0	0.00	21.75	2	9,015	0.02%
2020/02/04	10	21.65	3	21.65	21.60	7	8,980	0.08%
2020/02/03	19	21.27	7	21.40	21.40	12	9,020	0.13%
2020/01/31	14	21.65	0	0.00	21.65	14	8,818	0.16%
2020/01/30	28	21.61	111	21.56	21.50	-83	8,640	-0.96%	大賣/
2020/01/20	7	22.49	12	22.48	22.45	-5	7,973	-0.06%
2020/01/17	1	22.20	0	0.00	22.30	1	7,876	0.01%
2020/01/15	0	0.00	1	22.30	22.25	-1	7,924	-0.01%
2020/01/13	6	22.10	10	22.15	22.20	-4	7,889	-0.05%
2020/01/10	0	0.00	0.5	22.00	22.00	-0.5	7,800	-0.01%
2020/01/09	0	0.00	23	21.90	21.90	-23	7,784	-0.30%
2020/01/07	0	0.00	21	21.94	22.00	-21	7,773	-0.27%
2020/01/06	5	21.90	0	0.00	21.90	5	7,792	0.06%
2020/01/03	1	21.95	0.5	22.05	22.05	0.5	7,834	0.01%
2019/12/30	2	22.05	9	22.08	22.10	-7	7,829	-0.09%
2019/12/27	0	0.00	2	22.05	22.10	-2	7,820	-0.03%
2019/12/26	0	0.00	5.5	22.00	22.00	-5.5	7,860	-0.07%
2019/12/25	1	21.95	0	0.00	21.95	1	8,036	0.01%
2019/12/20	2	22.03	10	22.15	21.85	-8	8,199	-0.10%
2019/12/19	1	22.10	0	0.00	22.20	1	7,982	0.01%
2019/12/18	0	0.00	50	22.00	22.20	-50	7,992	-0.63%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/12	0	0.00	1	21.80	21.75	-1	8,200	-0.01%
2019/12/05	0	0.00	2	21.75	21.70	-2	8,719	-0.02%
2019/12/04	0	0.00	8	21.60	21.75	-8	8,783	-0.09%
2019/12/03	0	0.00	3	21.60	21.75	-3	8,850	-0.03%
2019/12/02	8	21.65	0	0.00	21.70	8	8,940	0.09%
2019/11/29	7	21.77	4	21.75	21.70	3	8,940	0.03%
2019/11/28	0	0.00	1	21.85	21.90	-1	8,922	-0.01%
2019/11/26	1	21.75	2	21.95	21.75	-1	9,130	-0.01%
2019/11/25	2	21.85	0	0.00	21.90	2	8,720	0.02%
2019/11/22	1	21.75	0	0.00	21.75	1	8,910	0.01%
2019/11/21	12.3	21.71	8	21.70	21.70	4.3	9,034	0.05%
2019/11/19	1	21.75	1	21.90	21.90	0	9,012	0.00%
2019/11/15	0	0.00	2	21.80	21.80	-2	9,174	-0.02%
2019/11/14	20	21.58	0	0.00	21.60	20	9,331	0.21%
2019/11/12	3	21.93	4	21.95	22.00	-1	10,102	-0.01%
2019/11/11	20	21.90	6	21.85	22.00	14	10,672	0.13%
2019/11/08	4	22.28	28.8	22.30	22.30	-24.8	10,799	-0.23%
2019/11/07	3	22.30	1	22.35	22.35	2	11,049	0.02%
2019/11/06	5	22.30	3	22.30	22.40	2	11,094	0.02%
2019/11/05	3	22.13	0	0.00	22.30	3	11,250	0.03%
2019/11/04	2	22.10	12	22.10	22.20	-10	11,384	-0.09%
2019/11/01	12	21.97	5	22.05	22.05	7	11,523	0.06%
2019/10/31	1	22.00	20	21.95	21.90	-19	11,689	-0.16%
2019/10/30	22.7	21.66	13	21.76	21.80	9.7	11,664	0.08%
2019/10/28	1	21.50	0.5	21.55	21.55	0.5	12,030	0.00%
2019/10/25	2	21.50	10	21.50	21.50	-8	12,094	-0.07%
2019/10/24	0	0.00	10	21.35	21.45	-10	12,163	-0.08%
2019/10/22	0	0.00	33	21.35	21.35	-33	12,355	-0.27%
2019/10/21	2	21.25	5	21.24	21.30	-3	12,387	-0.02%
2019/10/16	0	0.00	4.7	21.21	21.25	-4.7	12,497	-0.04%
2019/10/15	0	0.00	9	21.15	21.20	-9	12,529	-0.07%
2019/10/14	4	21.10	3	21.15	21.20	1	12,570	0.01%
2019/10/09	15	21.02	5	21.05	21.10	10	12,596	0.08%
2019/10/08	1	21.15	34	21.16	21.20	-33	12,633	-0.26%
2019/10/07	5	21.00	0	0.00	21.10	5	12,751	0.04%
2019/10/03	7.6	21.06	0	0.00	21.05	7.6	12,971	0.06%
2019/10/02	3	21.35	6	21.35	21.20	-3	12,951	-0.02%
2019/10/01	10	21.30	10	21.25	21.30	0	12,897	0.00%
2019/09/27	3	21.05	20	21.10	20.95	-17	12,776	-0.13%
2019/09/26	6	21.05	20	21.10	21.15	-14	12,765	-0.11%
2019/09/25	2	21.05	13	21.10	21.15	-11	12,843	-0.09%
2019/09/24	1	21.20	30	21.15	21.20	-29	12,877	-0.23%
2019/09/23	2	21.20	0	0.00	21.25	2	12,895	0.02%
2019/09/20	1	21.15	1	21.25	21.25	0	12,970	0.00%
2019/09/19	2	21.18	0	0.00	21.20	2	12,766	0.02%
2019/09/18	0	0.00	10.5	21.23	21.20	-10.5	12,728	-0.08%
2019/09/17	0	0.00	10	20.95	21.10	-10	12,648	-0.08%
2019/09/16	4	20.91	6.3	20.91	20.95	-2.3	12,747	-0.02%
2019/09/12	1.3	21.00	0	0.00	20.95	1.3	12,772	0.01%
2019/09/10	5	20.65	0	0.00	20.85	5	12,801	0.04%
2019/09/06	1	20.20	0	0.00	20.30	1	12,782	0.01%
2019/09/05	8	20.15	0	0.00	20.15	8	12,841	0.06%
2019/09/04	1	20.00	5	19.95	20.00	-4	13,162	-0.03%
2019/09/03	1	19.90	0	0.00	19.90	1	13,435	0.01%
2019/08/28	7	19.69	1	19.65	19.65	6	13,623	0.04%
2019/08/27	2	19.70	1	19.65	19.75	1	13,695	0.01%
2019/08/26	37	19.70	5	19.70	19.65	32	13,660	0.23%
2019/08/23	0	0.00	1	19.85	19.90	-1	13,694	-0.01%
2019/08/21	2	19.90	0	0.00	19.85	2	14,122	0.01%
2019/08/20	12	19.94	0	0.00	19.95	12	14,070	0.09%
2019/08/19	0.1	20.05	0	0.00	19.95	0.1	14,005	0.00%
2019/08/16	1	19.55	0	0.00	19.85	1	13,875	0.01%
2019/08/15	29	19.67	0	0.00	19.65	29	13,621	0.21%
2019/08/14	23	21.44	9	21.41	21.50	14	13,136	0.11%
2019/08/13	2	21.30	0	0.00	21.20	2	12,625	0.02%
2019/08/12	0.5	21.50	0	0.00	21.40	0.5	12,379	0.00%
2019/08/07	30	21.20	0	0.00	21.25	30	12,227	0.25%
2019/08/06	12	21.05	10	21.20	21.20	2	12,198	0.02%
2019/08/05	11	21.28	0	0.00	21.30	11	12,044	0.09%
2019/08/02	3	21.35	51.4	21.29	21.35	-48.4	11,943	-0.40%
2019/08/01	0	0.00	16	21.80	21.60	-16	11,832	-0.14%
2019/07/31	1.1	21.81	0	0.00	21.95	1.1	11,746	0.01%
2019/07/30	2	21.85	1.4	21.84	21.85	0.6	11,457	0.01%
2019/07/29	20	21.74	0	0.00	21.70	20	11,429	0.17%
2019/07/26	6.3	21.70	1	21.65	21.70	5.3	11,397	0.05%
2019/07/25	5	21.60	0	0.00	21.70	5	11,489	0.04%
2019/07/23	1	21.35	0	0.00	21.40	1	11,654	0.01%
2019/07/22	0	0.00	20	21.35	21.40	-20	11,606	-0.17%
2019/07/19	1	21.35	3	21.35	21.35	-2	11,637	-0.02%
2019/07/18	0	0.00	3	21.25	21.30	-3	11,666	-0.03%
2019/07/17	1	21.15	5.3	21.21	21.30	-4.3	11,652	-0.04%
2019/07/16	0	0.00	2	21.15	21.20	-2	11,570	-0.02%
2019/07/15	4	21.13	0	0.00	21.20	4	11,519	0.03%
2019/07/12	11	21.20	0	0.00	21.20	11	11,468	0.10%
2019/07/11	1	21.20	5	21.20	21.20	-4	11,363	-0.04%
2019/07/10	0	0.00	1.7	20.99	21.00	-1.7	11,190	-0.02%
2019/07/09	4	20.80	0	0.00	20.85	4	11,054	0.04%
2019/07/08	4	20.85	0	0.00	20.90	4	11,069	0.04%
2019/07/04	0	0.00	2	20.85	20.90	-2	11,132	-0.02%
2019/07/03	3	20.70	0	0.00	20.80	3	11,133	0.03%
2019/07/01	1	20.80	3	20.85	20.75	-2	11,019	-0.02%
2019/06/27	1	20.95	2	20.90	21.00	-1	10,963	-0.01%
2019/06/24	5	20.86	0	0.00	20.95	5	10,948	0.05%
2019/06/21	2	20.80	0	0.00	20.75	2	10,882	0.02%
2019/06/20	14	20.96	0	0.00	20.90	14	10,707	0.13%
2019/06/18	0	0.00	5	20.60	20.65	-5	10,345	-0.05%
2019/06/17	6	20.63	0	0.00	20.65	6	10,326	0.06%
2019/06/14	0	0.00	4	20.48	20.50	-4	10,293	-0.04%
2019/06/13	8	20.33	0	0.00	20.45	8	10,214	0.08%
2019/06/12	12	20.34	1	20.30	20.45	11	10,194	0.11%
2019/06/11	11	20.95	6	21.00	20.80	5	9,793	0.05%
2019/06/10	5	21.45	0	0.00	21.40	5	9,409	0.05%
2019/06/06	1	21.10	0	0.00	21.30	1	9,389	0.01%
2019/06/04	5	21.00	0	0.00	21.00	5	9,266	0.05%
2019/06/03	0	0.00	2.4	21.00	21.00	-2.4	9,202	-0.03%
2019/05/31	0	0.00	1	20.85	20.95	-1	9,113	-0.01%
2019/05/29	0.6	20.50	5	20.50	20.50	-4.4	8,907	-0.05%
2019/05/28	5	20.40	0	0.00	20.55	5	8,985	0.06%
2019/05/24	1	20.25	0	0.00	20.30	1	8,653	0.01%
2019/05/23	101	20.20	0	0.00	20.25	101	8,681	1.16%	大買/鉅額交易
2019/05/21	0	0.00	12	20.33	20.40	-12	8,763	-0.14%
2019/05/20	0	0.00	3	20.00	20.05	-3	8,592	-0.03%
2019/05/17	203	20.00	0	0.00	19.90	203	8,520	2.38%	大買/鉅額交易
2019/05/15	0	0.00	20	20.10	20.00	-20	8,434	-0.24%
2019/05/14	3	20.00	0	0.00	19.95	3	8,454	0.04%
2019/05/13	2	20.05	0	0.00	20.05	2	8,375	0.02%
2019/05/10	0	0.00	36	20.10	20.10	-36	8,407	-0.43%
2019/05/09	36	20.00	1	20.00	20.05	35	8,385	0.42%
2019/05/08	1	20.00	0	0.00	20.20	1	8,300	0.01%
2019/05/06	137	20.00	0	0.00	20.00	137	8,299	1.65%	大買/鉅額交易
2019/05/03	10	20.15	0	0.00	20.20	10	8,142	0.12%
2019/05/02	9	20.28	4	20.25	20.25	5	8,057	0.06%
2019/04/30	4	20.16	0	0.00	20.20	4	7,910	0.05%
2019/04/29	5	19.75	0	0.00	19.90	5	7,609	0.07%
2019/04/26	4	19.60	1	19.60	19.70	3	7,604	0.04%
2019/04/25	1	19.60	5	19.70	19.70	-4	7,579	-0.05%
2019/04/24	0	0.00	1	19.55	19.60	-1	7,527	-0.01%
2019/04/23	1	19.30	1	19.40	19.40	0	7,526	0.00%
2019/04/22	3	19.33	1	19.35	19.35	2	7,517	0.03%
2019/04/19	0	0.00	4	19.25	19.30	-4	7,575	-0.05%
2019/04/18	11	19.17	1	19.15	19.20	10	7,597	0.13%
2019/04/17	0	0.00	5	19.20	19.25	-5	7,701	-0.06%
2019/04/15	1	19.30	10	19.25	19.30	-9	7,796	-0.12%
2019/04/12	1	19.15	0	0.00	19.25	1	7,775	0.01%
2019/04/11	4	19.18	0	0.00	19.20	4	7,745	0.05%
2019/04/10	1	19.20	0	0.00	19.30	1	7,714	0.01%
2019/04/09	3	19.20	0	0.00	19.25	3	7,695	0.04%
2019/04/03	1	19.15	0	0.00	19.20	1	7,702	0.01%
2019/04/02	2	19.25	0	0.00	19.25	2	7,731	0.03%
2019/04/01	1	19.25	20	19.30	19.25	-19	7,772	-0.24%
2019/03/29	0	0.00	0	19.30	19.40	0	7,667	0.00%
2019/03/28	16	19.08	0	0.00	19.05	16	7,613	0.21%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/22	5	19.25	0	0.00	19.25	5	7,883	0.06%
2019/03/19	0	0.00	10	19.25	19.20	-10	7,904	-0.13%
2019/03/18	1	19.10	0	0.00	19.10	1	7,873	0.01%
2019/03/15	0	0.00	1	19.00	19.00	-1	7,920	-0.01%
2019/03/14	3	18.93	5.5	18.95	18.95	-2.5	7,832	-0.03%
2019/03/12	0	0.00	0.2	18.90	18.90	-0.2	7,962	0.00%
2019/03/11	7	18.80	0	0.00	18.75	7	7,961	0.09%
2019/03/07	1	18.80	2	19.00	18.80	-1	8,163	-0.01%
2019/03/05	2	18.75	0	0.00	18.85	2	8,175	0.02%
2019/03/04	0.3	18.90	30	18.85	18.85	-29.7	8,200	-0.36%
2019/02/27	0	0.00	6	18.73	18.90	-6	8,112	-0.07%
2019/02/26	1	18.70	2	18.75	18.70	-1	7,957	-0.01%
2019/02/25	0	0.00	1	18.65	18.70	-1	7,871	-0.01%
2019/02/22	0	0.00	0.2	18.65	18.65	-0.2	7,863	0.00%
2019/02/20	0	0.00	5	18.55	18.55	-5	7,842	-0.06%
2019/02/18	0	0.00	7.8	18.46	18.45	-7.8	7,771	-0.10%
2019/02/15	3	18.35	0	0.00	18.30	3	7,738	0.04%
2019/02/14	3	18.45	0	0.00	18.40	3	7,675	0.04%
2019/02/13	1	18.40	0	0.00	18.40	1	7,614	0.01%
2019/02/11	0	0.00	2	18.50	18.45	-2	7,493	-0.03%
2019/01/30	0.4	18.40	0	0.00	18.45	0.4	7,463	0.01%
2019/01/28	0.8	18.40	0	0.00	18.45	0.8	7,326	0.01%
2019/01/25	0	0.00	30	18.45	18.45	-30	7,334	-0.41%
2019/01/22	1	18.15	0	0.00	18.20	1	7,402	0.01%
2019/01/16	2	18.00	0	0.00	17.95	2	7,476	0.03%
2019/01/10	0	0.00	1	17.95	17.95	-1	7,570	-0.01%
2019/01/09	0	0.00	15	17.90	17.95	-15	7,629	-0.20%
2019/01/08	5	17.65	0	0.00	17.70	5	7,618	0.07%
2019/01/07	0	0.00	10	17.71	17.80	-10	7,729	-0.13%
2019/01/03	0	0.00	4	17.50	17.50	-4	8,406	-0.05%
2019/01/02	9	17.40	0	0.00	17.40	9	8,432	0.11%
2018/12/28	0	0.00	3	17.48	17.50	-3	8,453	-0.04%
2018/12/27	0	0.00	8	17.43	17.40	-8	8,629	-0.09%
2018/12/26	5	17.30	0.1	17.35	17.30	4.9	8,684	0.06%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/24	0	0.00	10	17.55	17.55	-10	8,713	-0.11%
2018/12/22	1	17.45	0	0.00	17.45	1	8,691	0.01%
2018/12/19	0	0.00	2	17.50	17.60	-2	8,709	-0.02%
2018/12/18	2	17.40	0	0.00	17.45	2	8,639	0.02%
2018/12/14	3	17.50	0	0.00	17.55	3	8,798	0.03%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	0	0.00	1	17.60	17.60	-1	8,817	-0.01%
2018/12/11	3	17.55	0	0.00	17.60	3	8,802	0.03%
2018/12/10	6	17.54	0	0.00	17.60	6	8,851	0.07%
2018/11/30	3	17.65	0	0.00	17.55	3	8,695	0.03%
2018/11/29	1	17.60	2	17.70	17.65	-1	8,555	-0.01%
2018/11/28	3	17.65	0	0.00	17.70	3	8,504	0.04%
2018/11/27	1	17.60	0	0.00	17.65	1	8,453	0.01%
2018/11/23	0	0.00	2	17.60	17.60	-2	8,495	-0.02%
2018/11/09	5	17.65	0	0.00	17.70	5	9,383	0.05%
2018/11/08	1	17.70	10.5	17.70	17.70	-9.5	9,848	-0.10%
2018/11/07	10	17.60	0	0.00	17.65	10	9,919	0.10%
2018/11/06	0	0.00	1	17.45	17.55	-1	10,113	-0.01%
2018/10/30	0	0.00	1	17.25	17.35	-1	10,711	-0.01%
2018/10/29	21	17.15	0	0.00	17.15	21	10,732	0.20%
2018/10/25	7	17.07	6	17.20	17.25	1	10,853	0.01%
2018/10/24	1	17.15	0	0.00	17.30	1	11,042	0.01%
2018/10/23	20	17.35	0	0.00	17.30	20	11,101	0.18%
2018/10/18	5	17.40	0	0.00	17.50	5	11,035	0.05%
2018/10/16	1	17.40	2	17.45	17.50	-1	10,974	-0.01%
2018/10/15	4	17.48	2	17.60	17.45	2	10,855	0.02%
2018/10/12	29	17.50	1	17.60	17.75	28	10,710	0.26%
2018/10/11	1	17.55	38.9	17.63	17.50	-37.9	10,559	-0.36%
2018/10/08	3	17.95	10	18.10	18.05	-7	9,952	-0.07%
2018/10/05	2	18.10	12	18.04	18.00	-10	9,914	-0.10%
2018/10/04	4	18.23	0	0.00	18.15	4	9,755	0.04%
2018/10/02	3	18.40	0	0.00	18.35	3	9,619	0.03%
2018/09/28	36	18.45	0	0.00	18.50	36	9,562	0.38%
2018/09/27	0	0.00	4.5	18.46	18.50	-4.5	9,516	-0.05%
2018/09/26	1	18.40	0	0.00	18.45	1	9,434	0.01%
2018/09/25	1	18.40	0	0.00	18.45	1	9,466	0.01%
2018/09/21	0	0.00	18	18.39	18.50	-18	9,403	-0.19%
2018/09/18	0	0.00	20	18.01	18.05	-20	9,231	-0.22%
2018/09/17	0	0.00	2	18.00	17.95	-2	9,237	-0.02%
2018/09/14	0.1	18.00	0.5	18.00	18.00	-0.5	9,266	0.00%
2018/09/13	0	0.00	9	17.98	18.00	-9	9,298	-0.10%
2018/09/12	3	17.95	0	0.00	17.95	3	9,314	0.03%
2018/09/11	6	17.75	0	0.00	17.85	6	9,380	0.06%
2018/09/10	6	17.75	0.1	17.85	17.85	6	9,572	0.06%
2018/09/05	5	17.90	0	0.00	17.80	5	9,826	0.05%
2018/09/04	2	17.95	0.8	18.00	18.00	1.2	9,801	0.01%
2018/09/03	0	0.00	1	17.95	17.95	-1	9,912	-0.01%
2018/08/31	2	17.95	1	18.00	18.00	1	9,980	0.01%
2018/08/29	0	0.00	1	17.95	18.00	-1	10,095	-0.01%
2018/08/28	0	0.00	1	17.90	17.90	-1	10,117	-0.01%
2018/08/27	0	0.00	2	17.85	17.80	-2	10,144	-0.02%
2018/08/24	1	17.90	11	17.87	17.85	-10	10,181	-0.10%
2018/08/21	5	17.85	5	17.85	17.90	0	10,681	0.00%
2018/08/20	0	0.00	5	17.70	17.75	-5	10,650	-0.05%
2018/08/17	8	17.60	15	17.55	17.55	-7	10,577	-0.07%
2018/08/16	29	17.36	300	17.40	17.45	-271	10,537	-2.57%	大賣/鉅額交易
2018/08/15	63	18.61	21	18.56	18.65	42	10,139	0.41%
2018/08/14	11	18.60	0	0.00	18.70	11	9,689	0.11%
2018/08/13	29	18.58	0	0.00	18.55	29	9,543	0.30%
2018/08/10	0	0.00	11	18.73	18.75	-11	9,299	-0.12%
2018/08/09	5	18.45	5	18.48	18.50	0	9,002	0.00%
2018/08/08	0	0.00	1	18.35	18.40	-1	8,856	-0.01%
2018/08/07	1	18.25	15	18.26	18.25	-14	8,738	-0.16%
2018/08/06	1	18.30	1	18.30	18.25	0	8,609	0.00%
2018/08/02	1	18.25	2	18.20	18.25	-1	8,494	-0.01%
2018/07/31	3	18.15	0	0.00	18.35	3	8,385	0.04%
2018/07/30	2	18.05	1	18.05	18.10	1	8,112	0.01%
2018/07/11	3	17.65	0	0.00	17.60	3	8,165	0.04%
2018/07/03	2	17.55	0	0.00	17.50	2	8,303	0.02%
2018/06/29	1	17.55	3	17.70	17.75	-2	8,203	-0.02%
2018/06/28	2.8	17.51	0.1	17.55	17.50	2.7	8,117	0.03%
2018/06/27	5	17.53	0	0.00	17.50	5	8,061	0.06%
2018/06/25	1	17.65	0	0.00	17.60	1	7,908	0.01%
2018/06/21	2	17.70	0	0.00	17.60	2	7,786	0.03%
2018/06/20	2	17.60	0.1	17.75	17.65	1.9	7,829	0.02%
2018/06/19	2	17.65	0	0.00	17.60	2	7,755	0.03%
2018/06/12	0.1	18.05	0	0.00	18.05	0.1	7,514	0.00%
2018/06/07	0.7	18.00	2	18.03	18.10	-1.4	7,460	-0.02%
2018/06/06	1	17.90	1	17.95	17.95	0	7,347	0.00%
2018/06/04	1	17.75	0	0.00	17.80	1	7,283	0.01%
2018/06/01	3	17.73	0	0.00	17.80	3	7,288	0.04%
2018/05/31	37	17.68	0	0.00	17.90	37	7,237	0.51%
2018/05/29	0	0.00	1	17.90	17.90	-1	6,737	-0.01%
2018/05/25	300	17.75	1	17.75	17.75	299	6,837	4.37%	大買/鉅額交易
2018/05/24	0	0.00	1	17.75	17.75	-1	6,835	-0.01%
2018/05/22	3	17.82	0	0.00	17.80	3	6,857	0.04%
2018/05/18	0	0.00	0.3	17.85	17.80	-0.3	7,018	0.00%
2018/05/16	22	17.90	15	17.95	17.90	7	7,183	0.10%
2018/05/11	0.2	17.85	0	0.00	17.85	0.2	8,016	0.00%
2018/05/10	0	0.00	0	17.80	17.80	0	8,184	0.00%
2018/05/07	1	17.80	9	17.83	17.75	-8	8,590	-0.09%
2018/05/03	2	17.90	0	17.95	17.90	2	8,633	0.02%
2018/04/27	0	0.00	0.8	17.85	17.85	-0.8	8,665	-0.01%
2018/04/26	0	0.00	5	17.80	17.85	-5	8,693	-0.06%
2018/04/25	2	17.70	0	0.00	17.80	2	8,686	0.02%
2018/04/23	0	0.00	16	17.80	17.80	-16	8,847	-0.18%
2018/04/18	1	17.75	0	17.75	17.75	1	8,876	0.01%
2018/04/17	1	17.70	5	17.70	17.75	-4	8,923	-0.04%
2018/04/13	2	17.80	7	17.80	17.80	-5	9,015	-0.06%
2018/04/11	1.3	17.75	0	0.00	17.75	1.3	9,331	0.01%
2018/04/10	0	0.00	0.5	17.80	17.80	-0.5	9,366	-0.01%
2018/04/09	0	0.00	27	17.60	17.65	-27	9,334	-0.29%
2018/04/03	0	0.00	50	17.55	17.50	-50	9,303	-0.54%
2018/04/02	0	0.00	0.7	17.60	17.55	-0.7	9,337	-0.01%
2018/03/29	0	0.00	1	17.55	17.50	-1	9,405	-0.01%
2018/03/22	1	17.55	6	17.60	17.60	-5	9,279	-0.05%
2018/03/21	0	0.00	4	17.60	17.60	-4	9,264	-0.04%
2018/03/20	0	0.00	0.2	17.55	17.55	-0.2	9,377	0.00%
2018/03/19	1	17.55	1.2	17.60	17.60	-0.2	9,332	0.00%
2018/03/16	0	0.00	204.1	17.40	17.60	-204.1	9,311	-2.19%	大賣/鉅額交易
2018/03/14	50	17.45	0	0.00	17.45	50	9,037	0.55%
2018/03/13	1	17.40	1.3	17.40	17.45	-0.3	9,082	0.00%
2018/03/12	0.5	17.35	16	17.30	17.35	-15.5	8,968	-0.17%
2018/03/09	0.4	17.25	0.3	17.25	17.25	0.1	8,979	0.00%
2018/03/08	0	0.00	2	17.10	17.15	-2	9,006	-0.02%
2018/03/02	3	17.00	0	0.00	17.00	3	9,392	0.03%
2018/02/27	0	0.00	0.7	17.20	17.20	-0.7	9,260	-0.01%
2018/02/26	3	17.15	0	0.00	17.15	3	9,153	0.03%
2018/02/22	6	16.86	19	16.86	16.95	-13	9,212	-0.14%
2018/02/21	1	16.85	3	16.90	16.95	-2	9,319	-0.02%
2018/02/12	1.1	16.81	1	16.80	16.75	0.1	9,226	0.00%
2018/02/09	7	16.58	0	0.00	16.65	7	9,147	0.08%
2018/02/08	0.1	16.90	0	0.00	16.80	0.1	9,019	0.00%
2018/02/07	3	16.80	0	0.00	16.90	3	8,990	0.03%
2018/02/06	16	16.66	0	0.00	16.60	16	8,789	0.18%
2018/02/05	8	17.10	3	17.10	17.10	5	8,392	0.06%
2018/02/02	3	17.35	0	0.00	17.40	3	8,225	0.04%
2018/02/01	1	17.30	0	0.00	17.40	1	8,124	0.01%
2018/01/31	1	17.15	0	0.00	17.40	1	8,104	0.01%
2018/01/29	0	0.00	2	17.40	17.40	-2	7,743	-0.03%
2018/01/26	6	17.39	5	17.35	17.35	1	7,665	0.01%
2018/01/22	4	17.30	0	0.00	17.40	4	7,520	0.05%
2018/01/17	16	17.40	0	0.00	17.50	16	7,373	0.22%
2018/01/16	0	17.40	0	0.00	17.40	0	7,316	0.00%
2018/01/10	0.1	17.25	0	0.00	17.30	0.1	7,440	0.00%
2018/01/08	0	0.00	2	17.20	17.30	-2	7,430	-0.03%
2018/01/05	2	17.10	0	0.00	17.15	2	7,285	0.03%
2018/01/02	2	16.75	0	0.00	16.85	2	7,223	0.03%