華南金 (2880)-彰銀-台中券商分點個股進出

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
23.40
漲跌
▲0.85
漲幅
+3.77%
成交量
31,055張
產業
上市金融類股
1538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－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	22.8	23.11	23.40	-22.8	11,047	-0.21%
2024/04/25	20	22.60	0	0.00	22.50	20	10,607	0.19%
2024/04/24	0	0.00	1	23.00	22.85	-1	10,530	-0.01%
2024/04/23	0	0.00	5.5	22.85	22.95	-5.5	10,765	-0.05%
2024/04/22	0.4	22.60	0	0.00	22.75	0.4	10,871	0.00%
2024/04/19	7	22.30	64	22.20	22.20	-57	10,767	-0.53%
2024/04/18	1	22.30	0	0.00	22.65	1	10,495	0.01%
2024/04/17	3	22.30	0	0.00	22.45	3	10,422	0.03%
2024/04/16	1	22.45	20	22.40	22.40	-19	10,148	-0.19%
2024/04/15	6	22.87	0	0.00	22.95	6	9,885	0.06%
2024/04/12	1	22.90	13	22.95	23.00	-12	9,824	-0.12%
2024/04/09	40	23.10	0	0.00	23.20	40	9,512	0.42%
2024/04/08	15	23.00	1	23.10	23.10	14	9,446	0.15%
2024/04/02	31	23.10	0	0.00	23.20	31	9,368	0.33%
2024/04/01	0	0.00	0.5	23.15	23.20	-0.5	9,412	-0.01%
2024/03/28	1	23.00	8	22.85	22.90	-7	9,127	-0.08%
2024/03/27	5	23.00	0	0.00	23.00	5	9,025	0.06%
2024/03/26	0	0.00	1	23.10	23.05	-1	9,034	-0.01%
2024/03/25	7	22.84	2	22.90	22.90	5	8,974	0.06%
2024/03/21	0	0.00	21.2	22.95	23.00	-21.2	8,805	-0.24%
2024/03/20	23	22.56	0	0.00	22.55	23	8,693	0.26%
2024/03/18	1	23.00	4	23.10	22.95	-3	8,441	-0.04%
2024/03/15	0	0.00	4	22.93	23.00	-4	8,256	-0.05%
2024/03/14	20	22.75	33	22.76	22.80	-13	7,861	-0.17%
2024/03/13	0	0.00	0	22.10	22.15	0	7,452	0.00%
2024/03/12	1	22.05	0	0.00	22.05	1	7,346	0.01%
2024/03/11	0	0.00	10	22.05	22.00	-10	7,352	-0.14%
2024/03/07	5	21.85	0	0.00	21.85	5	7,168	0.07%
2024/03/05	3.3	21.74	1.8	21.72	21.70	1.6	7,926	0.02%
2024/03/04	0	0.00	4	21.79	21.75	-4	7,954	-0.05%
2024/03/01	15	21.85	0	0.00	21.85	15	8,074	0.19%
2024/02/29	0	0.00	22.7	21.97	22.00	-22.7	8,180	-0.28%
2024/02/27	0	0.00	8.8	21.61	21.85	-8.8	8,013	-0.11%
2024/02/26	1	21.60	0	0.00	21.60	1	7,956	0.01%
2024/02/22	2	21.73	0	0.00	21.70	2	8,148	0.02%
2024/02/21	3	21.73	0	0.00	21.80	3	8,156	0.04%
2024/02/19	0	0.00	51	21.80	21.90	-51	8,389	-0.61%
2024/02/16	2	21.70	0	0.00	21.75	2	8,616	0.02%
2024/02/15	10	21.68	0	0.00	21.75	10	8,605	0.12%
2024/02/02	1	21.85	1	21.85	21.90	0	8,448	0.00%
2024/02/01	1	21.80	1	21.80	21.85	0	8,461	0.00%
2024/01/31	3	21.65	0	0.00	21.60	3	8,431	0.04%
2024/01/25	0.4	21.40	0	0.00	21.40	0.4	8,491	0.00%
2024/01/17	14	21.15	0	0.00	21.05	14	8,642	0.16%
2024/01/16	10	21.52	0	0.00	21.45	10	8,394	0.12%
2024/01/15	1	22.00	0	0.00	21.85	1	8,238	0.01%
2024/01/12	0	22.10	0	0.00	22.00	0	8,368	0.00%
2024/01/11	1	22.10	0	0.00	22.10	1	8,423	0.01%
2024/01/10	0	0.00	1	21.95	21.95	-1	8,392	-0.01%
2024/01/08	0	0.00	5	22.10	22.20	-5	8,386	-0.06%
2024/01/05	0	0.00	0.3	22.05	22.05	-0.3	8,390	0.00%
2024/01/03	21.3	21.95	0	0.00	22.00	21.3	8,763	0.24%
2023/12/29	0	0.00	0.1	22.25	22.35	-0.1	8,785	0.00%
2023/12/28	0	0.00	6.3	22.30	22.40	-6.3	9,047	-0.07%
2023/12/27	0	0.00	0.9	22.20	22.25	-0.9	9,000	-0.01%
2023/12/26	0	0.00	28	22.13	22.20	-28	8,957	-0.31%
2023/12/25	6	21.90	0	0.00	21.95	6	8,979	0.07%
2023/12/21	2	21.80	0	0.00	21.85	2	9,195	0.02%
2023/12/20	101	21.95	0	0.00	21.90	101	9,149	1.10%	大買/鉅額交易
2023/12/19	0	0.00	17	22.20	22.20	-17	9,049	-0.19%
2023/12/18	0	0.00	20.9	22.26	22.35	-20.9	9,185	-0.23%
2023/12/15	0	0.00	100	22.40	22.25	-100	9,172	-1.09%
2023/12/14	1	22.35	43.6	22.35	22.40	-42.6	9,009	-0.47%
2023/12/12	0	0.00	1	22.20	22.20	-1	8,996	-0.01%
2023/12/05	6	21.83	1	21.90	22.00	5	9,092	0.05%
2023/12/04	52	21.95	0	0.00	21.90	52	9,084	0.57%
2023/12/01	3.3	21.95	0	0.00	21.95	3.3	9,145	0.04%
2023/11/30	0	0.00	102	22.15	22.25	-102	9,118	-1.12%	大賣/鉅額交易
2023/11/29	1	22.05	0	0.00	22.05	1	8,298	0.01%
2023/11/28	0	0.00	9.9	22.00	22.10	-9.9	8,178	-0.12%
2023/11/27	0	0.00	1	22.05	21.85	-1	8,488	-0.01%
2023/11/23	0	0.00	3	21.80	21.80	-3	8,388	-0.04%
2023/11/22	4	21.65	0	0.00	21.80	4	8,363	0.05%
2023/11/21	0.2	21.70	4	21.75	21.85	-3.8	8,432	-0.05%
2023/11/16	0	0.00	3	21.37	21.50	-3	8,413	-0.04%
2023/11/15	0	0.00	19	21.28	21.45	-19	8,316	-0.23%
2023/11/14	0	0.00	3.4	20.91	21.00	-3.4	8,166	-0.04%
2023/11/10	1	20.70	0	0.00	20.90	1	8,559	0.01%
2023/11/09	3	20.85	0	0.00	20.75	3	8,701	0.03%
2023/11/08	0.3	20.85	1	21.00	20.85	-0.7	8,821	-0.01%
2023/11/06	3.9	20.91	22	20.95	20.95	-18.1	8,959	-0.20%
2023/11/03	0	0.00	12	20.90	20.85	-12	8,904	-0.13%
2023/11/02	6	20.58	6	20.63	20.60	0	8,963	0.00%
2023/11/01	2	20.35	0	0.00	20.40	2	8,986	0.02%
2023/10/31	6	20.32	0	0.00	20.30	6	9,086	0.07%
2023/10/30	2	20.50	1	20.30	20.30	1	9,213	0.01%
2023/10/26	0	0.00	3	20.35	20.25	-3	9,321	-0.03%
2023/10/25	6	20.46	0	0.00	20.40	6	9,265	0.06%
2023/10/20	5	20.50	0	0.00	20.50	5	9,209	0.05%
2023/10/19	3	20.70	0	0.00	20.75	3	9,104	0.03%
2023/10/18	0.1	20.80	0	0.00	20.80	0.1	9,079	0.00%
2023/10/17	5	20.90	0	0.00	20.95	5	9,086	0.06%
2023/10/13	1	21.00	0	0.00	20.95	1	9,080	0.01%
2023/10/12	0	0.00	0.5	21.10	21.20	-0.5	9,112	-0.01%
2023/10/05	5	20.35	0	0.00	20.30	5	8,934	0.06%
2023/10/04	8	20.22	0	0.00	20.20	8	8,920	0.09%
2023/10/03	6	20.48	0	0.00	20.45	6	8,707	0.07%
2023/09/28	6	20.50	5.5	20.60	20.50	0.5	9,148	0.01%
2023/09/27	4.4	20.55	0	0.00	20.50	4.4	9,172	0.05%
2023/09/26	17.2	20.58	0	0.00	20.55	17.2	9,154	0.19%
2023/09/25	2	20.75	0	0.00	20.75	2	9,020	0.02%
2023/09/21	6.5	20.62	0	0.00	20.60	6.5	9,204	0.07%
2023/09/20	0	0.00	20.5	20.90	20.90	-20.5	9,068	-0.23%
2023/09/19	1.3	20.91	0	0.00	20.85	1.3	9,071	0.01%
2023/09/18	0	21.00	5	20.95	20.95	-5	9,082	-0.05%
2023/09/15	5	21.18	0	21.10	21.00	5	9,141	0.05%
2023/09/14	5	21.02	1	21.00	21.20	4	9,011	0.04%
2023/09/13	1	20.80	0	0.00	20.90	1	8,930	0.01%
2023/09/12	17	20.75	0	0.00	20.90	17	9,069	0.19%
2023/09/11	0.1	20.70	0	0.00	20.75	0.1	9,029	0.00%
2023/09/07	10	20.50	9	20.50	20.50	1	9,070	0.01%
2023/09/06	8	20.58	0	0.00	20.50	8	9,038	0.09%
2023/09/05	1.1	20.71	0	0.00	20.65	1.1	9,004	0.01%
2023/09/04	1	20.70	2	20.75	20.70	-1	9,002	-0.01%
2023/09/01	35	20.67	1	20.65	20.60	34	9,050	0.38%
2023/08/31	4.4	20.64	0	0.00	20.50	4.4	9,070	0.05%
2023/08/30	1	20.85	0.3	20.90	20.85	0.7	8,620	0.01%
2023/08/29	25	20.72	0	0.00	20.70	25	8,741	0.29%
2023/08/28	5	20.76	0	0.00	20.80	5	8,757	0.06%
2023/08/25	4	20.60	0	0.00	20.60	4	9,983	0.04%
2023/08/24	10	20.67	0	0.00	20.70	10	10,088	0.10%
2023/08/22	4	20.90	100	20.90	20.90	-96	10,047	-0.96%
2023/08/18	1	21.00	0	0.00	20.80	1	10,119	0.01%
2023/08/17	6.4	20.85	0	0.00	20.85	6.4	10,146	0.06%
2023/08/16	11.5	21.63	35	21.60	21.60	-23.5	10,018	-0.23%
2023/08/15	10.8	22.00	0	0.00	21.90	10.8	9,945	0.11%
2023/08/14	12.3	22.09	0	0.00	22.15	12.3	9,949	0.12%
2023/08/09	0	0.00	0.1	22.30	22.30	-0.1	10,027	0.00%
2023/08/04	1	22.10	0	0.00	22.25	1	10,055	0.01%
2023/08/01	0	0.00	38	22.31	22.55	-38	9,979	-0.38%
2023/07/31	0.1	22.25	0	0.00	22.25	0.1	9,921	0.00%
2023/07/28	10	22.20	0	0.00	22.20	10	9,898	0.10%
2023/07/27	0.1	22.25	3	22.25	22.30	-2.9	9,934	-0.03%
2023/07/24	1	21.95	0	0.00	21.90	1	11,060	0.01%
2023/07/21	1	22.20	0	0.00	22.10	1	11,092	0.01%
2023/07/20	0	0.00	1	22.25	22.25	-1	11,086	-0.01%
2023/07/19	1	22.00	0	0.00	22.10	1	11,039	0.01%
2023/07/18	2	22.20	14	22.20	22.15	-12	11,021	-0.11%
2023/07/17	0	0.00	0.1	22.10	22.20	-0.1	11,000	0.00%
2023/07/14	25	21.95	1	22.05	22.05	24	10,992	0.22%
2023/07/13	7	21.87	0	0.00	21.85	7	10,937	0.06%
2023/07/11	1	21.80	8	21.80	21.80	-7	10,956	-0.06%
2023/07/07	8	21.46	0	0.00	21.40	8	10,921	0.07%
2023/07/06	5.2	21.73	0	0.00	21.60	5.2	10,801	0.05%
2023/07/05	2	22.05	1	22.05	22.00	1	10,449	0.01%
2023/07/04	0.9	22.15	0	0.00	22.05	0.9	10,363	0.01%
2023/07/03	1	22.15	0	22.20	22.10	1	10,402	0.01%
2023/06/30	0	0.00	2	22.15	22.20	-2	10,462	-0.02%
2023/06/29	0	0.00	1	22.20	22.15	-1	10,317	-0.01%
2023/06/28	0	22.30	0	0.00	22.15	0	10,277	0.00%
2023/06/20	0.1	22.30	0	0.00	22.25	0.1	10,383	0.00%
2023/06/19	1	22.20	0	0.00	22.35	1	10,418	0.01%
2023/06/16	6	22.30	0	0.00	22.20	6	10,438	0.06%
2023/06/14	0	0.00	4.3	22.40	22.45	-4.3	10,473	-0.04%
2023/06/08	1	22.30	1	22.25	22.35	0	11,180	0.00%
2023/06/07	0	0.00	0.9	22.35	22.40	-0.9	11,297	-0.01%
2023/06/05	0	0.00	1	22.35	22.40	-1	11,368	-0.01%
2023/06/02	0	0.00	0.2	22.30	22.30	-0.2	11,361	0.00%
2023/06/01	1	22.30	0	0.00	22.20	1	11,280	0.01%
2023/05/30	0	0.00	10	22.25	22.25	-10	10,021	-0.10%
2023/05/25	7.3	22.39	0	0.00	22.30	7.3	9,922	0.07%
2023/05/24	0	0.00	7	22.65	22.55	-7	9,900	-0.07%
2023/05/22	7	22.69	1.5	22.68	22.65	5.5	9,796	0.06%
2023/05/19	6	22.55	2	22.75	22.75	4	9,738	0.04%
2023/05/18	5	22.35	0	0.00	22.55	5	9,576	0.05%
2023/05/17	0	0.00	26	22.29	22.35	-26	9,499	-0.27%
2023/05/16	1	22.00	0	0.00	22.10	1	9,301	0.01%
2023/05/15	22	21.87	0	0.00	21.95	22	9,289	0.24%
2023/05/12	0	0.00	5	21.95	21.90	-5	9,310	-0.05%
2023/05/11	0	0.00	2	22.15	22.10	-2	9,303	-0.02%
2023/05/10	0	0.00	5	22.20	22.20	-5	9,272	-0.05%
2023/05/09	0	0.00	2	22.00	22.05	-2	9,211	-0.02%
2023/05/08	5	22.00	1	22.00	22.00	4	9,272	0.04%
2023/05/05	5	22.00	50	21.95	22.00	-45	9,200	-0.49%
2023/05/04	3	21.85	5	21.95	21.95	-2	9,216	-0.02%
2023/05/03	4	21.85	0	0.00	21.85	4	9,195	0.04%
2023/05/02	68	21.80	0	0.00	21.90	68	9,429	0.72%
2023/04/28	8	21.89	0	0.00	21.90	8	9,633	0.08%
2023/04/26	1	22.80	12.3	22.85	22.95	-11.3	8,896	-0.13%
2023/04/25	0	0.00	1	22.95	22.80	-1	8,962	-0.01%
2023/04/24	0	0.00	1	22.75	22.85	-1	9,083	-0.01%
2023/04/18	0	0.00	4.6	22.70	22.70	-4.6	9,668	-0.05%
2023/04/17	1.2	22.67	0	0.00	22.70	1.2	9,663	0.01%
2023/04/14	0	0.00	11	22.80	22.80	-11	9,598	-0.11%
2023/04/12	0.7	22.66	1	22.70	22.55	-0.3	9,657	0.00%
2023/04/11	0	0.00	1	22.50	22.65	-1	9,705	-0.01%
2023/04/07	2	22.35	1	22.45	22.45	1	9,662	0.01%
2023/03/31	0	0.00	2	22.30	22.35	-2	9,602	-0.02%
2023/03/29	0	0.00	0.2	22.30	22.30	-0.2	9,525	0.00%
2023/03/27	20	22.05	0	0.00	22.10	20	9,761	0.20%
2023/03/24	1	22.10	0	0.00	22.10	1	9,921	0.01%
2023/03/23	1	21.90	0	0.00	22.05	1	9,859	0.01%
2023/03/22	0	0.00	1	22.00	22.05	-1	9,783	-0.01%
2023/03/20	1.3	21.46	2	21.45	21.45	-0.7	9,787	-0.01%
2023/03/17	5	21.59	5	21.60	21.65	0	9,778	0.00%
2023/03/16	17	21.55	0	0.00	21.55	17	9,654	0.18%
2023/03/15	3	22.05	15.2	22.20	21.95	-12.2	9,537	-0.13%
2023/03/14	7.1	22.22	1	22.15	22.15	6.1	9,431	0.06%
2023/03/10	1	22.60	0	22.65	22.60	1	9,132	0.01%
2023/03/09	1	22.75	0	0.00	22.80	1	9,110	0.01%
2023/03/08	1	22.85	36	22.85	22.90	-35	9,380	-0.37%
2023/03/06	0	0.00	12.3	22.95	22.90	-12.3	9,487	-0.13%
2023/02/23	2.6	22.96	0.1	23.05	22.95	2.5	9,392	0.03%
2023/02/21	0.4	22.95	0	0.00	22.85	0.4	9,365	0.00%
2023/02/20	0	0.00	0.5	23.00	23.00	-0.5	9,470	-0.01%
2023/02/17	64	22.85	0	0.00	22.90	64	9,558	0.67%
2023/02/16	0	0.00	0.3	22.90	22.80	-0.3	9,756	0.00%
2023/02/15	3	22.75	0	0.00	22.75	3	9,975	0.03%
2023/02/14	0	0.00	2	22.90	23.00	-2	9,927	-0.02%
2023/02/09	7	22.55	0	0.00	22.55	7	9,857	0.07%
2023/02/08	1	22.65	0	22.70	22.60	1	9,868	0.01%
2023/02/07	1	22.60	0	0.00	22.60	1	9,878	0.01%
2023/02/06	3	22.75	1	22.65	22.60	2	9,844	0.02%
2023/02/03	0	0.00	3	22.85	22.75	-3	9,790	-0.03%
2023/02/02	1	22.75	0	0.00	22.80	1	9,861	0.01%
2023/02/01	1	22.80	4	22.86	22.90	-3	9,863	-0.03%
2023/01/31	3	22.93	0	0.00	22.75	3	9,935	0.03%
2023/01/30	0	0.00	3	23.45	23.40	-3	9,757	-0.03%
2023/01/17	1	23.05	2	23.05	22.95	-1	9,472	-0.01%
2023/01/16	0	0.00	3	22.95	23.20	-3	9,417	-0.03%
2023/01/12	0	0.00	2	22.90	22.85	-2	9,548	-0.02%
2023/01/10	0	0.00	1.1	23.40	23.50	-1.1	9,402	-0.01%
2023/01/09	0.5	23.30	2	23.25	23.40	-1.5	9,458	-0.02%
2022/12/27	0.4	22.65	0	0.00	22.70	0.4	9,878	0.00%
2022/12/19	0	0.00	1	22.70	22.85	-1	10,666	-0.01%
2022/12/16	1	22.50	0	0.00	22.65	1	10,580	0.01%
2022/12/14	0	0.00	10.1	22.65	22.70	-10.1	10,663	-0.09%
2022/12/13	14	22.39	0	0.00	22.35	14	10,604	0.13%
2022/12/12	0	0.00	4	22.55	22.70	-4	10,535	-0.04%
2022/12/06	1	22.25	0	0.00	22.05	1	10,870	0.01%
2022/12/02	2	22.43	0	0.00	22.40	2	10,830	0.02%
2022/11/28	1.5	21.90	1	22.15	22.05	0.5	10,557	0.00%
2022/11/25	0	0.00	1	22.25	22.25	-1	10,528	-0.01%
2022/11/24	0	0.00	4	22.31	22.35	-4	10,496	-0.04%
2022/11/23	3	22.10	0	0.00	22.00	3	10,513	0.03%
2022/11/22	3	21.90	1	21.85	21.95	2	10,544	0.02%
2022/11/21	2	21.50	0	0.00	21.80	2	10,534	0.02%
2022/11/18	5	21.83	0	0.00	21.70	5	10,464	0.05%
2022/11/17	4	21.81	2	21.85	21.95	2	10,427	0.02%
2022/11/16	3	22.10	35	22.20	22.05	-32	10,485	-0.31%
2022/11/15	3	22.05	20	22.25	22.35	-17	10,420	-0.16%
2022/11/14	5	22.25	0	0.00	22.25	5	10,356	0.05%
2022/11/10	1	21.60	0	0.00	21.60	1	10,015	0.01%
2022/11/09	1	21.60	1	21.80	21.85	0	10,054	0.00%
2022/11/07	1	21.35	0	0.00	21.40	1	10,256	0.01%
2022/11/04	0	0.00	1	21.30	21.30	-1	10,652	-0.01%
2022/11/02	8	21.15	0	0.00	21.10	8	11,642	0.07%
2022/10/28	0	0.00	2.1	21.20	21.05	-2.1	11,889	-0.02%
2022/10/27	1	21.15	1	21.40	21.15	0	11,929	0.00%
2022/10/26	6	21.10	0	0.00	21.20	6	11,905	0.05%
2022/10/25	3	20.80	0	0.00	21.10	3	11,906	0.03%
2022/10/24	0	0.00	1	20.85	20.80	-1	11,924	-0.01%
2022/10/21	1	20.85	3	20.73	20.80	-2	11,941	-0.02%
2022/10/17	0.1	20.45	1.1	20.40	20.45	-1	11,714	-0.01%
2022/10/14	6.6	20.90	0	0.00	20.80	6.6	11,648	0.06%
2022/10/13	3	20.95	4	20.80	20.80	-1	11,588	-0.01%
2022/10/11	2	21.55	0	0.00	21.50	2	11,351	0.02%
2022/09/30	1	22.25	0	0.00	22.25	1	11,278	0.01%
2022/09/29	4.1	22.40	0	0.00	22.50	4.1	11,213	0.04%
2022/09/28	5	22.36	2	22.40	22.45	3	11,165	0.03%
2022/09/27	0	0.00	8	22.44	22.50	-8	10,951	-0.07%
2022/09/26	1	22.55	1	22.55	22.55	0	10,916	0.00%
2022/09/23	0	0.00	2	22.85	22.80	-2	10,906	-0.02%
2022/09/22	1.1	22.86	0	0.00	22.80	1.1	10,989	0.01%
2022/09/21	1	23.00	0	0.00	23.05	1	10,889	0.01%
2022/09/20	2	23.20	0	0.00	23.15	2	10,823	0.02%
2022/09/19	8	23.15	1	23.15	23.10	7	10,861	0.06%
2022/09/16	1	23.30	0	0.00	23.40	1	10,897	0.01%
2022/09/15	0.6	23.00	0	0.00	23.10	0.6	10,618	0.01%
2022/09/07	2	22.85	9	22.80	22.80	-7	11,111	-0.06%
2022/09/06	0	0.00	0.6	23.14	23.20	-0.6	11,126	-0.01%
2022/09/02	2	22.80	4	22.80	22.75	-2	11,255	-0.02%
2022/09/01	1	22.95	0	0.00	22.85	1	11,220	0.01%
2022/08/30	3	22.87	10	23.00	23.00	-7	11,025	-0.06%
2022/08/23	1	22.95	0	0.00	22.90	1	11,387	0.01%
2022/08/19	0	0.00	1	23.40	23.35	-1	11,564	-0.01%
2022/08/18	1	23.45	0	0.00	23.45	1	11,625	0.01%
2022/08/16	1	23.50	0	0.00	23.55	1	11,829	0.01%
2022/08/12	0	0.00	3	23.55	23.60	-3	12,000	-0.02%
2022/08/11	3	23.33	5	23.30	23.40	-2	12,096	-0.02%
2022/08/10	1	24.40	2.4	24.34	24.35	-1.4	11,935	-0.01%
2022/08/09	4	23.88	63	23.85	23.90	-59	11,262	-0.52%
2022/08/08	0	0.00	1	23.45	23.50	-1	11,028	-0.01%
2022/08/03	2	22.90	0	0.00	23.00	2	11,125	0.02%
2022/08/01	2	23.18	0	0.00	23.25	2	11,344	0.02%
2022/07/29	19	22.97	0	0.00	23.10	19	11,403	0.17%
2022/07/28	10	23.00	1	23.10	23.05	9	11,334	0.08%
2022/07/26	0.2	22.45	0	0.00	22.35	0.2	11,148	0.00%
2022/07/25	0	0.00	12.3	22.21	22.35	-12.3	11,188	-0.11%
2022/07/22	0	0.00	1	22.20	22.15	-1	11,362	-0.01%
2022/07/20	1	21.75	0	0.00	21.70	1	11,645	0.01%
2022/07/19	1	21.80	0	0.00	21.75	1	11,751	0.01%
2022/07/18	1	21.60	0	0.00	21.75	1	11,891	0.01%
2022/07/15	10	21.58	0	0.00	21.45	10	12,051	0.08%
2022/07/14	3	22.02	0	0.00	21.95	3	11,957	0.03%
2022/07/13	9	21.88	1	22.00	22.00	8	12,006	0.07%
2022/07/12	2	21.40	0	0.00	21.40	2	12,138	0.02%
2022/07/05	7	22.54	0	0.00	22.65	7	12,597	0.06%
2022/07/04	5	22.20	0	0.00	22.40	5	12,655	0.04%
2022/07/01	5	22.45	2	22.35	22.40	3	12,965	0.02%
2022/06/29	5	22.85	0	0.00	23.00	5	13,125	0.04%
2022/06/28	5	23.00	20	23.10	23.20	-15	13,306	-0.11%
2022/06/27	3	23.32	0	0.00	23.15	3	13,520	0.02%
2022/06/24	0	0.00	147	23.00	23.15	-147	13,498	-1.09%	大賣/鉅額交易
2022/06/23	0.5	22.90	0	0.00	22.95	0.5	13,480	0.00%
2022/06/20	1	22.25	6.4	22.69	22.25	-5.4	13,523	-0.04%
2022/06/14	0	0.00	2	23.05	23.05	-2	13,482	-0.01%
2022/06/13	25	22.70	0	0.00	22.75	25	13,591	0.18%
2022/06/10	0	0.00	1	23.25	23.20	-1	13,495	-0.01%
2022/06/06	0	0.00	1.4	23.62	23.50	-1.4	13,886	-0.01%
2022/06/01	20	23.55	0	0.00	23.45	20	14,595	0.14%
2022/05/30	0	0.00	20	23.95	23.95	-20	14,318	-0.14%
2022/05/27	0	0.00	1	23.60	23.60	-1	14,332	-0.01%
2022/05/25	0	0.00	12	23.20	23.20	-12	14,590	-0.08%
2022/05/19	0	0.00	2	22.15	22.40	-2	14,552	-0.01%
2022/05/18	1	22.35	1	22.20	22.90	0	14,313	0.00%
2022/05/16	1	21.75	17.8	21.75	21.90	-16.8	14,122	-0.12%
2022/05/13	1	21.65	0	0.00	21.90	1	14,073	0.01%
2022/05/12	18	21.87	5	21.80	21.80	13	14,082	0.09%
2022/05/10	0	0.00	6	22.40	22.35	-6	13,929	-0.04%
2022/05/09	5	22.20	0	0.00	22.20	5	14,031	0.04%
2022/05/06	1	22.85	0	0.00	22.85	1	14,106	0.01%
2022/04/28	0.1	23.30	0	0.00	23.50	0.1	14,821	0.00%
2022/04/27	20	23.45	0	0.00	23.45	20	14,698	0.14%
2022/04/26	0	0.00	22	23.80	23.85	-22	14,591	-0.15%
2022/04/25	0	0.00	66.1	23.14	23.15	-66.1	14,463	-0.46%
2022/04/21	20	23.30	2	23.45	23.40	18	14,478	0.12%
2022/04/20	1	23.60	0	0.00	23.90	1	14,506	0.01%
2022/04/18	5	23.50	0	0.00	23.55	5	14,840	0.03%
2022/04/15	1	24.00	10	24.20	24.25	-9	14,736	-0.06%
2022/04/12	0	0.00	19	24.92	24.90	-19	14,592	-0.13%
2022/04/11	10	25.25	1	25.65	25.05	9	14,518	0.06%
2022/04/08	1.1	24.76	2	24.78	25.10	-0.9	14,398	-0.01%
2022/04/07	6	24.98	1	25.30	24.60	5	14,322	0.03%
2022/04/06	2	24.70	0	0.00	25.20	2	13,996	0.01%
2022/03/31	3.6	24.43	3	24.45	24.35	0.5	13,738	0.00%
2022/03/30	0	0.00	20.1	23.85	23.90	-20.1	13,523	-0.15%
2022/03/28	1.1	23.40	2	23.60	23.60	-0.9	13,273	-0.01%
2022/03/25	1	23.65	0	0.00	23.65	1	13,233	0.01%
2022/03/24	2.9	23.73	0	0.00	23.80	2.9	13,237	0.02%
2022/03/23	2	23.65	1.5	23.63	23.80	0.5	13,200	0.00%
2022/03/22	0	23.20	0	0.00	23.35	0	13,010	0.00%
2022/03/21	2	23.30	0	0.00	23.25	2	13,015	0.02%
2022/03/18	1.3	23.16	9.6	23.30	23.30	-8.3	12,995	-0.06%
2022/03/17	0.6	23.05	0	0.00	23.15	0.6	12,807	0.00%
2022/03/16	0	0.00	10	22.60	22.90	-10	12,580	-0.08%
2022/03/15	0	0.00	0.3	22.50	22.50	-0.3	12,488	0.00%
2022/03/14	0	0.00	1	22.40	22.50	-1	12,499	-0.01%
2022/03/10	1	22.30	0	0.00	22.45	1	12,579	0.01%
2022/03/09	1	21.95	1	21.95	21.90	0	12,490	0.00%
2022/03/08	1	21.95	34	21.92	21.95	-33	12,340	-0.27%
2022/03/07	0	0.00	10	22.10	22.10	-10	12,050	-0.08%
2022/03/04	1	22.70	0	0.00	22.70	1	12,081	0.01%
2022/03/03	1	22.70	0	0.00	22.75	1	12,055	0.01%
2022/03/02	0	0.00	1	22.70	22.85	-1	12,185	-0.01%
2022/03/01	0	0.00	10	22.45	22.55	-10	12,038	-0.08%
2022/02/25	14	22.08	5.2	22.19	22.10	8.8	11,805	0.07%
2022/02/24	0	0.00	20	22.25	22.25	-20	11,547	-0.17%
2022/02/22	2	22.60	0	0.00	22.65	2	11,348	0.02%
2022/02/21	1	22.75	0	0.00	22.85	1	11,268	0.01%
2022/02/16	1	22.95	1	23.00	22.90	0	11,393	0.00%
2022/02/15	8	22.85	0	0.00	22.80	8	11,413	0.07%
2022/02/14	24	22.84	20	22.80	22.85	4	11,401	0.04%
2022/02/10	11	22.95	40	23.18	23.20	-29	11,283	-0.26%
2022/02/09	0	0.00	41	23.04	23.10	-41	11,214	-0.37%
2022/02/08	0	0.00	1.2	22.75	22.85	-1.2	10,936	-0.01%
2022/02/07	0	0.00	1	21.85	22.25	-1	10,705	-0.01%
2022/01/25	5	21.55	1	21.65	21.70	4	10,423	0.04%
2022/01/24	0	0.00	2.2	21.70	21.85	-2.2	10,230	-0.02%
2022/01/21	1	21.90	43	22.00	21.95	-42	10,129	-0.41%
2022/01/20	0	0.00	1	22.20	22.30	-1	9,839	-0.01%
2022/01/17	0.2	22.35	1.1	22.50	22.45	-0.9	9,626	-0.01%
2022/01/14	1	22.35	2.1	22.51	22.50	-1.1	9,461	-0.01%
2022/01/13	7	22.45	3	22.60	22.60	4	9,286	0.04%
2022/01/12	1	22.20	0	0.00	22.35	1	9,075	0.01%
2022/01/11	15	22.09	10	22.10	22.20	5	8,965	0.06%
2022/01/10	2	21.70	3	21.80	22.00	-1	8,682	-0.01%
2022/01/07	35	21.59	12	21.57	21.60	23	8,566	0.27%
2022/01/06	0	0.00	0.4	21.20	21.30	-0.4	8,414	-0.01%
2022/01/05	0	0.00	1	21.15	21.20	-1	8,343	-0.01%
2022/01/04	10	21.05	0	0.00	21.10	10	8,421	0.12%
2022/01/03	13	21.05	0	0.00	21.05	13	8,416	0.15%
2021/12/29	0	0.00	3	21.22	21.25	-3	8,526	-0.04%
2021/12/28	0	0.00	6	21.08	21.15	-6	8,505	-0.07%
2021/12/24	3	20.93	0	0.00	20.95	3	8,742	0.03%
2021/12/22	1.8	20.95	0	0.00	20.85	1.8	8,956	0.02%
2021/12/20	2.4	20.87	0	0.00	20.80	2.4	9,052	0.03%
2021/12/17	0	0.00	2	20.95	21.00	-2	9,043	-0.02%
2021/12/15	1	20.80	0	0.00	20.80	1	9,468	0.01%
2021/12/14	2	20.85	0	0.00	20.95	2	9,842	0.02%
2021/12/10	1	21.05	0	0.00	21.00	1	10,328	0.01%
2021/12/09	0	0.00	5	20.96	21.00	-5	10,456	-0.05%
2021/12/08	0	0.00	0.1	20.90	20.90	-0.1	10,635	0.00%
2021/12/07	5	20.75	0	0.00	20.80	5	10,683	0.05%
2021/12/06	2	20.68	2	20.65	20.70	0	10,698	0.00%
2021/12/02	2	20.50	0	0.00	20.55	2	10,753	0.02%
2021/12/01	0	0.00	2	20.60	20.60	-2	10,836	-0.02%
2021/11/30	0	0.00	5	20.55	20.20	-5	10,988	-0.05%
2021/11/29	0	0.00	5	20.55	20.45	-5	10,680	-0.05%
2021/11/26	2	20.70	0	0.00	20.55	2	10,784	0.02%
2021/11/24	1	20.80	0	0.00	20.80	1	11,235	0.01%
2021/11/22	0.1	20.95	0	0.00	20.90	0.1	12,009	0.00%
2021/11/19	1	20.90	0	0.00	20.95	1	12,108	0.01%
2021/11/18	0	0.00	41.2	21.23	21.20	-41.2	12,194	-0.34%
2021/11/17	5	21.10	31.2	21.05	21.10	-26.2	12,132	-0.22%
2021/11/16	29	20.90	0.2	20.90	20.95	28.9	12,146	0.24%
2021/11/15	0	0.00	17.2	20.90	20.90	-17.2	12,319	-0.14%
2021/11/12	4	20.73	120.7	20.78	20.75	-116.7	12,284	-0.95%	大賣/鉅額交易
2021/11/11	34	20.57	0.2	20.55	20.50	33.9	12,409	0.27%
2021/11/10	0	0.00	96.8	20.54	20.60	-96.8	12,565	-0.77%
2021/11/04	3	20.33	15	20.40	20.30	-12	12,860	-0.09%
2021/11/03	0	0.00	0.1	20.45	20.40	-0.1	12,953	0.00%
2021/11/02	0	0.00	6.3	20.39	20.45	-6.3	13,079	-0.05%
2021/11/01	0	0.00	3	20.32	20.35	-3	13,153	-0.02%
2021/10/29	0	0.00	0	20.40	20.35	0	13,166	0.00%
2021/10/28	2	20.35	10	20.40	20.40	-8	13,083	-0.06%
2021/10/27	0	0.00	1	20.40	20.35	-1	13,141	-0.01%
2021/10/26	0	0.00	1	20.50	20.50	-1	13,242	-0.01%
2021/10/22	1	20.35	2	20.40	20.30	-1	13,305	-0.01%
2021/10/21	0	0.00	3.8	20.39	20.35	-3.8	13,380	-0.03%
2021/10/20	0	0.00	2	20.30	20.35	-2	13,479	-0.01%
2021/10/18	1	20.35	0	0.00	20.30	1	13,762	0.01%
2021/10/15	0	0.00	0.8	20.20	20.20	-0.8	13,910	-0.01%
2021/10/14	0	0.00	1	20.10	20.05	-1	13,957	-0.01%
2021/10/13	0	0.00	1.2	20.12	20.10	-1.2	14,078	-0.01%
2021/10/12	0	0.00	12.7	20.01	20.10	-12.7	14,197	-0.09%
2021/10/08	1	20.15	1	20.15	20.15	0	14,142	0.00%
2021/10/05	0	0.00	4	20.15	20.10	-4	14,382	-0.03%
2021/10/04	2	20.15	12	20.27	20.20	-10	14,455	-0.07%
2021/10/01	4	20.18	0	0.00	20.25	4	14,398	0.03%
2021/09/30	0	0.00	4	20.40	20.40	-4	14,205	-0.03%
2021/09/27	5	20.60	7	20.65	20.55	-2	14,037	-0.01%
2021/09/24	0	0.00	15	20.58	20.55	-15	14,010	-0.11%
2021/09/23	1	20.35	3	20.35	20.45	-2	13,983	-0.01%
2021/09/22	10	20.07	0	0.00	20.15	10	13,981	0.07%
2021/09/17	0	0.00	2	20.75	20.50	-2	13,614	-0.01%
2021/09/16	0	0.00	1	20.55	20.55	-1	13,223	-0.01%
2021/09/15	0	0.00	1	21.10	21.10	-1	12,919	-0.01%
2021/09/14	0	0.00	5	21.15	21.15	-5	12,725	-0.04%
2021/09/13	0	0.00	13.2	21.01	21.05	-13.2	12,555	-0.10%
2021/09/10	0	0.00	15	20.95	20.95	-15	12,417	-0.12%
2021/09/09	10	20.85	0	0.00	20.80	10	12,590	0.08%
2021/09/08	1.3	20.94	5.3	20.95	20.90	-4.1	12,510	-0.03%
2021/09/07	0	0.00	12.2	20.92	20.90	-12.2	12,485	-0.10%
2021/09/06	0	0.00	54.3	20.95	20.95	-54.3	12,482	-0.44%
2021/09/03	6	20.80	31.6	20.93	20.95	-25.6	12,341	-0.21%
2021/09/02	0	0.00	1	20.65	20.65	-1	12,183	-0.01%
2021/09/01	0.8	20.60	0	0.00	20.60	0.8	12,052	0.01%
2021/08/31	5	20.55	6	20.64	20.90	-1	11,840	-0.01%
2021/08/30	17	20.49	103.1	20.51	20.70	-86.1	11,577	-0.74%	大賣/
2021/08/27	4	20.30	21.3	20.35	20.45	-17.3	11,224	-0.15%
2021/08/26	5	19.91	13.2	19.95	19.95	-8.2	10,698	-0.08%
2021/08/25	1	19.85	431	19.84	19.90	-430	10,523	-4.09%	大賣/鉅額交易
2021/08/24	0	0.00	0.2	19.70	19.80	-0.2	10,427	0.00%
2021/08/23	6	19.63	0	0.00	19.50	6	10,279	0.06%
2021/08/20	0	0.00	0	19.60	19.60	0	10,324	0.00%
2021/08/19	0	0.00	10	19.65	19.50	-10	10,540	-0.09%
2021/08/18	0.1	19.70	0	0.00	19.75	0.1	10,374	0.00%
2021/08/13	0	0.00	1	19.70	19.70	-1	10,051	-0.01%
2021/08/12	4	19.75	0	0.00	19.80	4	10,022	0.04%
2021/08/11	1	19.75	21	19.75	19.80	-20	9,922	-0.20%
2021/08/09	10	19.45	1	19.70	19.75	9	10,120	0.09%
2021/08/06	2	19.65	0	0.00	19.70	2	10,091	0.02%
2021/08/05	0	0.00	5	19.63	19.70	-5	10,269	-0.05%
2021/08/04	1	19.50	35.1	19.53	19.55	-34.1	10,852	-0.31%
2021/08/03	20	19.45	6	19.40	19.50	14	11,048	0.13%
2021/08/02	2	19.40	10	19.38	19.50	-8	11,217	-0.07%
2021/07/29	1	19.35	0.1	19.40	19.45	0.9	11,192	0.01%
2021/07/28	1	19.25	0	0.00	19.35	1	11,299	0.01%
2021/07/27	0	0.00	11	19.35	19.40	-11	11,570	-0.10%
2021/07/26	2	19.48	19	19.44	19.35	-17	11,866	-0.14%
2021/07/23	10	19.50	0	0.00	19.45	10	11,931	0.08%
2021/07/22	0	0.00	3	19.42	19.45	-3	12,126	-0.02%
2021/07/21	2	19.15	0	0.00	19.15	2	12,493	0.02%
2021/07/20	6	19.09	5.6	19.05	19.05	0.4	12,603	0.00%
2021/07/19	2	19.03	82.7	19.05	19.20	-80.7	12,564	-0.64%
2021/07/16	0	0.00	13	19.05	19.10	-13	12,609	-0.10%
2021/07/15	3	18.98	2	18.95	19.00	1	12,598	0.01%
2021/07/14	4	18.95	2	18.95	18.95	2	12,695	0.02%
2021/07/13	0	0.00	52	18.93	19.00	-52	12,744	-0.41%
2021/07/12	0	0.00	101.8	18.95	18.80	-101.8	12,765	-0.80%	大賣/鉅額交易
2021/07/09	2	18.45	0	0.00	18.65	2	12,795	0.02%
2021/07/06	0	0.00	2	18.50	18.60	-2	13,095	-0.02%
2021/07/05	5	18.45	0	0.00	18.40	5	13,124	0.04%
2021/07/02	2	18.33	4	18.38	18.30	-2	13,086	-0.02%
2021/07/01	7	18.29	0	0.00	18.35	7	13,130	0.05%
2021/06/30	2	18.48	0	0.00	18.45	2	13,210	0.02%
2021/06/29	1	18.45	0	0.00	18.40	1	13,254	0.01%
2021/06/28	3	18.48	0	0.00	18.55	3	13,360	0.02%
2021/06/25	1	18.40	0	0.00	18.45	1	13,526	0.01%
2021/06/24	0	0.00	5	18.40	18.30	-5	13,573	-0.04%
2021/06/23	0	0.00	4	18.35	18.25	-4	13,662	-0.03%
2021/06/21	3	18.05	0	0.00	18.10	3	13,658	0.02%
2021/06/18	2	18.10	0	0.00	18.10	2	13,578	0.01%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/16	1	18.20	0	0.00	18.35	1	13,596	0.01%
2021/06/11	1.8	18.33	0	0.00	18.25	1.8	13,704	0.01%
2021/06/10	0	0.00	1	18.30	18.30	-1	13,905	-0.01%
2021/06/09	3	18.15	0	0.00	18.20	3	13,931	0.02%
2021/06/04	2	18.33	2	18.30	18.30	0	14,237	0.00%
2021/06/03	3	18.43	10.3	18.40	18.40	-7.3	14,414	-0.05%
2021/06/01	1	18.25	0	0.00	18.30	1	14,492	0.01%
2021/05/31	0	0.00	10	18.20	18.25	-10	14,649	-0.07%
2021/05/28	1.4	18.15	0	0.00	18.15	1.4	14,824	0.01%
2021/05/27	7	18.00	0	0.00	18.15	7	14,871	0.05%
2021/05/24	0	0.00	2	17.95	17.95	-2	15,054	-0.01%
2021/05/21	2.7	18.07	0	0.00	18.05	2.7	15,186	0.02%
2021/05/20	1	17.90	0	0.00	17.85	1	15,259	0.01%
2021/05/19	12	18.00	0	0.00	17.90	12	15,291	0.08%
2021/05/18	2	18.00	10	18.10	18.05	-8	15,376	-0.05%
2021/05/17	9	17.64	0	0.00	17.60	9	15,525	0.06%
2021/05/14	2	17.95	0	0.00	18.05	2	15,264	0.01%
2021/05/13	13	17.85	0	0.00	17.85	13	15,148	0.09%
2021/05/12	34	18.08	0.3	18.00	17.95	33.7	14,846	0.23%
2021/05/11	8	18.78	3	18.95	18.70	5	14,208	0.04%
2021/05/10	0	0.00	1.9	19.05	19.10	-1.9	14,073	-0.01%
2021/05/06	3	18.75	0.4	18.80	18.90	2.6	14,360	0.02%
2021/05/05	11	18.64	0	0.00	18.60	11	14,349	0.08%
2021/05/04	7	18.55	1	18.60	18.55	6	14,263	0.04%
2021/05/03	13.1	18.76	5	18.80	18.70	8.1	13,977	0.06%
2021/04/29	6.1	19.03	4	19.09	19.00	2.1	13,824	0.02%
2021/04/28	3	19.05	0	0.00	19.10	3	13,688	0.02%
2021/04/27	7	19.24	15	19.20	19.25	-8	13,701	-0.06%
2021/04/26	0	0.00	6.7	19.53	19.80	-6.7	13,132	-0.05%
2021/04/23	5	19.40	2	19.35	19.45	3	12,946	0.02%
2021/04/22	0	0.00	3	19.45	19.50	-3	12,998	-0.02%
2021/04/21	0	0.00	2	19.45	19.45	-2	12,883	-0.02%
2021/04/20	5	19.50	0	0.00	19.65	5	12,834	0.04%
2021/04/19	5	19.41	43	19.46	19.50	-38	12,726	-0.30%
2021/04/16	2	19.10	26.7	19.21	19.25	-24.7	12,615	-0.20%
2021/04/15	35	19.24	6	19.19	19.20	29	12,660	0.23%
2021/04/14	5	18.95	18.2	18.94	19.00	-13.2	12,435	-0.11%
2021/04/13	18	18.87	12	18.85	18.80	6	12,321	0.05%
2021/04/12	3	18.60	1	18.55	18.60	2	12,221	0.02%
2021/04/09	0	0.00	1	18.65	18.55	-1	12,179	-0.01%
2021/04/08	2	18.65	2	18.70	18.65	0	12,192	0.00%
2021/04/07	0	0.00	5	18.71	18.75	-5	12,406	-0.04%
2021/04/06	1	18.70	2	18.65	18.70	-1	12,315	-0.01%
2021/04/01	0	0.00	14	18.70	18.65	-14	12,249	-0.11%
2021/03/31	0	0.00	3	18.65	18.65	-3	12,180	-0.02%
2021/03/30	0	0.00	2	18.60	18.60	-2	12,000	-0.02%
2021/03/29	5	18.45	1.1	18.41	18.45	3.9	11,801	0.03%
2021/03/26	1.1	18.35	8	18.39	18.35	-6.9	11,753	-0.06%
2021/03/25	0	0.00	1	18.35	18.35	-1	11,694	-0.01%
2021/03/24	0	18.25	0.4	18.25	18.25	-0.4	11,846	0.00%
2021/03/23	11	18.26	8	18.20	18.20	3	11,824	0.03%
2021/03/22	5	18.20	0	0.00	18.20	5	11,895	0.04%
2021/03/19	8	18.16	0	0.00	18.30	8	11,924	0.07%
2021/03/18	1	18.40	0	0.00	18.35	1	11,716	0.01%
2021/03/17	2	18.38	0	0.00	18.40	2	11,720	0.02%
2021/03/16	0.4	18.55	1	18.55	18.55	-0.6	11,608	-0.01%
2021/03/15	3	18.35	3	18.35	18.35	0	11,566	0.00%
2021/03/12	1	18.25	5	18.25	18.35	-4	11,730	-0.03%
2021/03/11	5	18.26	0	0.00	18.30	5	11,793	0.04%
2021/03/10	0	0.00	6	18.24	18.30	-6	11,705	-0.05%
2021/03/09	2	18.25	0	0.00	18.30	2	11,697	0.02%
2021/03/08	6	18.08	0	0.00	18.00	6	11,582	0.05%
2021/03/05	1	17.95	0	0.00	18.05	1	11,527	0.01%
2021/03/04	1	18.10	0	0.00	18.15	1	12,006	0.01%
2021/03/03	1	18.25	13	18.20	18.20	-12	11,946	-0.10%
2021/03/02	2	18.00	0	0.00	18.00	2	11,757	0.02%
2021/02/26	12	18.00	0	0.00	18.15	12	11,657	0.10%
2021/02/25	0	0.00	15	18.27	18.30	-15	11,385	-0.13%
2021/02/24	5	18.17	0	0.00	18.20	5	11,299	0.04%
2021/02/23	1	18.05	1.1	18.11	18.15	-0.1	11,252	0.00%
2021/02/22	0.7	18.00	2	18.00	17.90	-1.3	11,144	-0.01%
2021/02/19	4	17.85	2	17.80	17.90	2	11,139	0.02%
2021/02/18	0	0.00	10	18.00	17.90	-10	11,114	-0.09%
2021/02/17	2	17.73	1	17.75	17.80	1	11,076	0.01%
2021/02/05	2	17.45	0	0.00	17.45	2	10,857	0.02%
2021/02/04	0	0.00	78.7	17.44	17.40	-78.7	10,894	-0.72%
2021/02/03	1	17.35	0	0.00	17.40	1	11,101	0.01%
2021/02/02	10	17.36	0	0.00	17.25	10	11,225	0.09%
2021/02/01	3	17.23	1	17.30	17.20	2	11,234	0.02%
2021/01/29	14	17.22	0	0.00	17.15	14	11,168	0.13%
2021/01/28	18	17.33	0	0.00	17.30	18	10,905	0.17%
2021/01/27	2.3	17.43	0	0.00	17.40	2.3	10,698	0.02%
2021/01/26	6	17.44	0	0.00	17.45	6	10,625	0.06%
2021/01/22	9	17.51	15	17.52	17.45	-6	10,667	-0.06%
2021/01/21	5	17.62	0	0.00	17.60	5	10,581	0.05%
2021/01/20	20	17.71	0	0.00	17.60	20	10,516	0.19%
2021/01/19	6	17.90	0	0.00	17.90	6	10,212	0.06%
2021/01/18	7	17.90	0	0.00	17.90	7	10,180	0.07%
2021/01/15	6	18.00	10.6	18.05	17.95	-4.6	10,097	-0.05%
2021/01/14	0	0.00	13.3	18.15	18.15	-13.3	10,015	-0.13%
2021/01/13	2	18.05	1	18.20	18.15	1	10,011	0.01%
2021/01/12	3	18.07	0	0.00	18.05	3	10,006	0.03%
2021/01/11	10	18.20	12.9	18.23	18.30	-2.9	9,971	-0.03%
2021/01/08	2	18.05	32	18.17	18.30	-30	9,947	-0.30%
2021/01/07	2	18.05	3	18.05	18.10	-1	9,772	-0.01%
2021/01/06	14	18.01	2	18.10	18.00	12	9,778	0.12%
2021/01/05	3	18.10	2	18.20	18.20	1	9,749	0.01%
2021/01/04	3	18.10	5	18.08	18.15	-2	9,757	-0.02%
2020/12/31	2	18.23	8	18.30	18.25	-6	9,683	-0.06%
2020/12/30	7	18.02	1	18.15	18.35	6	9,616	0.06%
2020/12/29	0	0.00	1	17.95	17.95	-1	9,377	-0.01%
2020/12/28	2	17.85	1.1	17.90	17.95	0.9	9,414	0.01%
2020/12/25	0	17.90	0	0.00	17.90	0	9,421	0.00%
2020/12/24	2	17.80	0	0.00	17.75	2	9,443	0.02%
2020/12/23	0	0.00	5	17.75	17.70	-5	9,477	-0.05%
2020/12/22	0	17.85	2	17.85	17.75	-2	9,566	-0.02%
2020/12/21	0	0.00	3	17.65	17.95	-3	9,821	-0.03%
2020/12/18	7.1	17.67	0	0.00	17.65	7.1	9,876	0.07%
2020/12/17	2	17.75	0	0.00	17.80	2	9,776	0.02%
2020/12/16	2	17.80	0	0.00	17.85	2	9,787	0.02%
2020/12/15	14.9	17.62	10	17.60	17.65	4.9	9,774	0.05%
2020/12/14	1	17.80	0.1	17.80	17.75	0.9	9,665	0.01%
2020/12/11	5	17.77	0	0.00	17.75	5	9,673	0.05%
2020/12/10	0	0.00	2	17.75	17.70	-2	9,566	-0.02%
2020/12/09	10	17.66	0	0.00	17.70	10	9,546	0.10%
2020/12/08	14.1	17.87	19	17.80	17.80	-4.9	9,439	-0.05%
2020/12/07	2	18.15	0	0.00	18.10	2	9,191	0.02%
2020/12/04	5	18.15	0	0.00	18.20	5	9,112	0.05%
2020/12/03	2	18.00	0	0.00	18.05	2	9,059	0.02%
2020/12/02	7	18.00	0	0.00	18.10	7	9,028	0.08%
2020/12/01	1	18.10	10	18.10	18.15	-9	9,127	-0.10%
2020/11/30	5	18.11	20	18.15	18.15	-15	9,133	-0.16%
2020/11/27	4	18.20	0	0.00	18.25	4	8,684	0.05%
2020/11/26	0.2	18.35	0	0.00	18.35	0.2	8,699	0.00%
2020/11/25	3	18.27	0	0.00	18.25	3	8,971	0.03%
2020/11/24	3	18.23	2	18.20	18.25	1	8,954	0.01%
2020/11/23	2	18.43	0	0.00	18.40	2	8,948	0.02%
2020/11/20	1	18.30	1	18.30	18.40	0	8,892	0.00%
2020/11/19	16	18.50	0	0.00	18.55	16	8,887	0.18%
2020/11/18	0	0.00	1.1	18.51	18.60	-1.1	8,887	-0.01%
2020/11/17	5	18.40	0	0.00	18.50	5	8,824	0.06%
2020/11/16	0	0.00	0	18.50	18.50	0	9,026	0.00%
2020/11/13	3	18.20	1	18.30	18.30	2	9,039	0.02%
2020/11/12	2	18.30	1	18.20	18.30	1	9,077	0.01%
2020/11/11	17	18.39	6.7	18.46	18.60	10.3	9,078	0.11%
2020/11/10	2.2	18.04	14.5	18.14	18.15	-12.3	8,999	-0.14%
2020/11/09	0	0.00	3	17.88	17.95	-3	9,418	-0.03%
2020/11/05	13	17.60	0	0.00	17.65	13	10,049	0.13%
2020/11/03	2	17.48	8.9	17.47	17.55	-6.9	10,329	-0.07%
2020/11/02	1.1	17.26	0	0.00	17.45	1.1	10,413	0.01%
2020/10/30	2.1	17.23	0	0.00	17.20	2.1	10,425	0.02%
2020/10/29	12	17.30	0	0.00	17.25	12	10,416	0.12%
2020/10/28	10	17.40	0	0.00	17.45	10	10,413	0.10%
2020/10/27	2	17.43	0	0.00	17.45	2	10,478	0.02%
2020/10/26	0.4	17.60	0.9	17.60	17.50	-0.5	10,548	-0.01%
2020/10/22	2	17.40	0	0.00	17.45	2	10,777	0.02%
2020/10/21	3.1	17.34	0	0.00	17.30	3.1	10,929	0.03%
2020/10/20	10	17.40	0	0.00	17.40	10	10,978	0.09%
2020/10/19	6.7	17.43	0	17.50	17.40	6.7	10,950	0.06%
2020/10/16	1.1	17.45	0	0.00	17.40	1.1	10,964	0.01%
2020/10/15	3.1	17.52	0	0.00	17.50	3.1	10,986	0.03%
2020/10/14	0	0.00	1.3	17.65	17.55	-1.3	11,015	-0.01%
2020/10/13	8	17.58	0	0.00	17.55	8	10,979	0.07%
2020/10/12	5	17.75	0	0.00	17.80	5	10,960	0.05%
2020/10/08	3	17.80	0	0.00	17.80	3	11,029	0.03%
2020/10/07	2	17.90	0	0.00	17.80	2	11,093	0.02%
2020/09/30	1	17.70	0	0.00	17.65	1	11,276	0.01%
2020/09/29	0.1	17.80	0	0.00	17.70	0.1	11,284	0.00%
2020/09/28	0	0.00	12.6	17.70	17.75	-12.6	11,378	-0.11%
2020/09/25	12	17.55	0.3	17.60	17.50	11.7	11,471	0.10%
2020/09/24	15	17.48	0	0.00	17.25	15	11,389	0.13%
2020/09/23	6.1	17.68	0.2	17.90	17.70	5.9	11,189	0.05%
2020/09/22	4	17.86	0	0.00	17.80	4	11,077	0.04%
2020/09/21	3	18.00	9.3	17.95	17.95	-6.3	11,089	-0.06%
2020/09/17	1	18.05	0	0.00	18.00	1	11,057	0.01%
2020/09/16	0	0.00	1	18.15	18.15	-1	11,101	-0.01%
2020/09/14	0	0.00	2.1	18.01	18.10	-2.1	11,297	-0.02%
2020/09/11	8	18.00	0	0.00	18.10	8	11,344	0.07%
2020/09/08	0	0.00	4	18.00	18.10	-4	11,601	-0.03%
2020/09/07	12	17.93	3	17.85	18.00	9	11,831	0.08%
2020/09/04	16	17.89	2	17.90	17.80	14	11,982	0.12%
2020/09/03	4	18.03	2	18.10	18.00	2	11,939	0.02%
2020/09/02	13	18.00	0	0.00	18.00	13	11,980	0.11%
2020/09/01	3	18.08	0	0.00	18.05	3	11,996	0.03%
2020/08/31	11	18.39	11	18.39	18.05	0	11,938	0.00%
2020/08/28	4	18.36	0	0.00	18.45	4	11,760	0.03%
2020/08/27	1	18.40	0	0.00	18.40	1	11,945	0.01%
2020/08/26	1	18.45	0	0.00	18.50	1	11,945	0.01%
2020/08/25	1	18.55	0	0.00	18.45	1	12,090	0.01%
2020/08/21	8	18.59	0	0.00	18.60	8	12,414	0.06%
2020/08/20	14	18.54	1	18.55	18.45	13	12,423	0.10%
2020/08/19	3	18.85	1	18.85	18.80	2	12,273	0.02%
2020/08/17	12	18.80	3.5	18.83	18.80	8.5	12,283	0.07%
2020/08/14	19	18.86	8	18.80	18.80	11	12,268	0.09%
2020/08/13	17	18.87	9	18.77	18.95	8	12,163	0.07%
2020/08/12	33	20.12	2	20.15	20.15	31	11,672	0.27%
2020/08/11	14	20.25	0	0.00	20.15	14	11,323	0.12%
2020/08/10	6	20.31	2	20.30	20.30	4	11,058	0.04%
2020/08/07	15	20.38	5	20.40	20.40	10	10,928	0.09%
2020/08/05	5	20.10	0	0.00	20.15	5	10,867	0.05%
2020/08/03	2	20.00	0	0.00	20.00	2	10,886	0.02%
2020/07/31	2	20.10	1	20.20	20.10	1	10,802	0.01%
2020/07/29	1.2	20.09	0	0.00	20.00	1.2	10,778	0.01%
2020/07/28	12	19.95	0	0.00	19.95	12	10,876	0.11%
2020/07/27	9	19.89	2	19.95	19.85	7	11,090	0.06%
2020/07/24	14	20.04	1	20.05	20.00	13	11,168	0.12%
2020/07/23	2.1	20.10	0	0.00	20.15	2.1	11,310	0.02%
2020/07/22	10	20.15	0.1	20.20	20.20	9.9	11,440	0.09%
2020/07/21	1.5	20.13	12	20.15	20.20	-10.5	11,520	-0.09%
2020/07/20	2	20.10	12	20.10	20.05	-10	11,536	-0.09%
2020/07/17	2	20.10	2	20.05	20.10	0	11,630	0.00%
2020/07/16	1	20.10	0	0.00	20.05	1	11,941	0.01%
2020/07/15	0	0.00	20	20.05	20.20	-20	11,980	-0.17%
2020/07/10	0	0.00	1	20.10	20.15	-1	12,355	-0.01%
2020/07/09	10	20.23	0	0.00	20.20	10	12,516	0.08%
2020/07/08	0	0.00	0.3	20.35	20.35	-0.3	12,750	0.00%
2020/07/07	16.1	20.30	2	20.25	20.35	14.1	12,910	0.11%
2020/07/06	0	0.00	4	20.43	20.50	-4	12,931	-0.03%
2020/07/01	0	0.00	1	20.10	20.05	-1	13,325	-0.01%
2020/06/29	60	19.85	11	19.80	19.90	49	13,603	0.36%
2020/06/24	5	19.90	0	0.00	19.90	5	13,766	0.04%
2020/06/22	2	19.80	0	0.00	19.90	2	14,208	0.01%
2020/06/18	3	19.90	0	0.00	19.90	3	14,923	0.02%
2020/06/15	1	19.70	0	0.00	19.70	1	16,606	0.01%
2020/06/12	10	19.72	0.1	19.90	19.80	9.9	17,069	0.06%
2020/06/11	2	20.23	30	20.30	20.05	-28	17,638	-0.16%
2020/06/10	0	0.00	3	20.35	20.40	-3	17,954	-0.02%
2020/06/08	0	0.00	48	20.25	20.35	-48	19,268	-0.25%
2020/06/05	6	20.16	2	20.20	20.20	4	19,397	0.02%
2020/06/04	1	20.20	0	0.00	20.25	1	19,814	0.01%
2020/06/03	1	20.20	11	20.21	20.30	-10	20,194	-0.05%
2020/06/01	2	19.70	0	0.00	19.65	2	20,134	0.01%
2020/05/29	0	0.00	2	19.50	19.45	-2	20,023	-0.01%
2020/05/28	3	19.48	10	19.45	19.50	-7	19,771	-0.04%
2020/05/27	3	19.43	1	19.50	19.50	2	20,080	0.01%
2020/05/26	10	19.40	0	0.00	19.40	10	20,220	0.05%
2020/05/25	10	19.10	2	19.15	19.20	8	20,268	0.04%
2020/05/22	14	19.19	0	0.00	19.10	14	20,435	0.07%
2020/05/21	0	0.00	3.8	19.42	19.40	-3.8	20,539	-0.02%
2020/05/20	2	19.30	0	0.00	19.40	2	20,653	0.01%
2020/05/19	1	19.30	103	19.29	19.30	-102	20,766	-0.49%	大賣/鉅額交易
2020/05/15	4	19.00	1	19.10	19.00	3	20,810	0.01%
2020/05/14	10	19.15	1	19.10	19.05	9	20,703	0.04%
2020/05/12	3	19.20	0	0.00	19.15	3	20,684	0.01%
2020/05/11	104	19.40	10	19.50	19.35	94	20,613	0.46%	大買/
2020/05/08	0	0.00	1	19.20	19.05	-1	20,489	0.00%
2020/05/07	0	0.00	61	18.95	18.95	-61	20,559	-0.30%
2020/05/06	7	18.94	2	18.95	18.95	5	20,609	0.02%
2020/05/05	2	19.05	9.4	19.03	19.05	-7.4	20,639	-0.04%
2020/05/04	17	18.97	0	0.00	19.00	17	20,717	0.08%
2020/04/30	12	19.45	4	19.50	19.45	8	20,655	0.04%
2020/04/29	30	19.18	44	19.21	19.20	-14	20,648	-0.07%
2020/04/28	8	18.81	49	18.85	18.90	-41	20,607	-0.20%
2020/04/27	2	18.35	0	0.00	18.35	2	21,054	0.01%
2020/04/23	3	18.25	0	0.00	18.05	3	20,911	0.01%
2020/04/22	1	17.95	5	17.95	18.05	-4	20,838	-0.02%
2020/04/21	20	18.29	2	18.15	18.05	18	20,752	0.09%
2020/04/20	3	18.58	52	18.60	18.55	-49	20,477	-0.24%
2020/04/17	3	18.97	23	18.95	18.65	-20	20,474	-0.10%
2020/04/16	6	18.64	1	18.65	18.60	5	20,299	0.02%
2020/04/15	0	0.00	9.1	18.87	18.90	-9.1	20,134	-0.04%
2020/04/14	1	18.45	10	18.48	18.50	-9	19,874	-0.05%
2020/04/13	11	18.19	3	18.20	18.15	8	19,681	0.04%
2020/04/10	60	18.53	0	0.00	18.70	60	19,420	0.31%
2020/04/09	126	18.30	136	18.26	18.35	-10	19,230	-0.05%	大買/大賣/
2020/04/08	8	18.17	0	0.00	18.30	8	19,084	0.04%
2020/04/07	2	18.05	5	18.00	18.10	-3	18,940	-0.02%
2020/04/06	0	0.00	16.8	17.81	17.95	-16.8	18,833	-0.09%
2020/04/01	5	17.86	2	17.90	17.80	3	18,499	0.02%
2020/03/31	8	18.01	1	18.00	18.05	7	18,287	0.04%
2020/03/30	0	0.00	10	18.10	18.05	-10	18,042	-0.06%
2020/03/27	3	18.23	19.8	18.32	18.10	-16.8	17,787	-0.09%
2020/03/26	24	17.71	5.1	17.95	18.00	18.9	17,500	0.11%
2020/03/25	45	17.73	7	17.82	17.95	38	17,513	0.22%
2020/03/24	7	17.78	0	0.00	17.50	7	16,969	0.04%
2020/03/23	4	16.83	0	0.00	17.00	4	16,761	0.02%
2020/03/20	30	17.12	6	16.98	17.65	24	16,517	0.15%
2020/03/19	21.7	16.49	45	16.68	16.15	-23.3	15,734	-0.15%
2020/03/18	20	17.49	11	17.50	17.50	9	14,982	0.06%
2020/03/17	37.2	18.01	11.5	17.96	17.85	25.6	14,459	0.18%
2020/03/16	11.2	18.90	0	0.00	18.75	11.2	13,625	0.08%
2020/03/13	77.2	18.87	26	18.90	19.55	51.2	13,086	0.39%
2020/03/12	22	20.12	0	0.00	20.00	22	12,287	0.18%
2020/03/11	34	20.79	0	0.00	20.75	34	11,610	0.29%
2020/03/10	44	20.65	11	20.62	20.90	33	11,333	0.29%
2020/03/09	60	21.13	1	21.05	21.05	59	10,878	0.54%
2020/03/06	10	21.43	2	21.55	21.40	8	10,379	0.08%
2020/03/05	11	21.60	0	0.00	21.65	11	10,227	0.11%
2020/03/04	1	21.40	0	0.00	21.50	1	10,210	0.01%
2020/03/03	1	21.45	4	21.45	21.45	-3	10,137	-0.03%
2020/03/02	9	21.29	3	21.30	21.25	6	10,019	0.06%
2020/02/27	2	21.53	0	0.00	21.55	2	10,055	0.02%
2020/02/26	17	21.59	0	0.00	21.55	17	9,910	0.17%
2020/02/25	5	21.61	0	0.00	21.65	5	9,729	0.05%
2020/02/24	26	21.72	0	0.00	21.70	26	9,605	0.27%
2020/02/21	32	21.95	0	0.00	21.90	32	9,320	0.34%
2020/02/20	13	22.07	0	0.00	22.10	13	9,135	0.14%
2020/02/19	0	0.00	1	22.00	22.15	-1	8,980	-0.01%
2020/02/18	33	21.88	8	21.90	21.90	25	8,824	0.28%
2020/02/17	2	21.78	0	0.00	21.85	2	8,926	0.02%
2020/02/13	31	21.90	0	0.00	21.85	31	8,991	0.34%
2020/02/10	0	0.00	50	21.75	21.75	-50	9,110	-0.55%
2020/02/06	1	21.95	0	0.00	21.90	1	9,067	0.01%
2020/02/04	13	21.58	0	0.00	21.60	13	8,980	0.14%
2020/02/03	15	21.16	0	0.00	21.40	15	9,020	0.17%
2020/01/31	1	21.65	0	0.00	21.65	1	8,818	0.01%
2020/01/30	34	21.70	0	0.00	21.50	34	8,640	0.39%
2020/01/20	1	22.50	1	22.45	22.45	0	7,973	0.00%
2020/01/17	3	22.27	0	0.00	22.30	3	7,876	0.04%
2020/01/16	5	22.20	0	0.00	22.20	5	7,915	0.06%
2020/01/15	0	0.00	2	22.25	22.25	-2	7,924	-0.03%
2020/01/13	0	0.00	2	22.10	22.20	-2	7,889	-0.03%
2020/01/10	0	0.00	4	22.00	22.00	-4	7,800	-0.05%
2020/01/09	5	21.85	0	0.00	21.90	5	7,784	0.06%
2020/01/08	10	21.85	0	0.00	21.80	10	7,815	0.13%
2020/01/07	3	21.90	0	0.00	22.00	3	7,773	0.04%
2020/01/06	2	21.90	0	0.00	21.90	2	7,792	0.03%
2020/01/03	0	0.00	0.6	22.05	22.05	-0.6	7,834	-0.01%
2020/01/02	105	21.95	0	0.00	22.00	105	7,861	1.34%	大買/鉅額交易
2019/12/30	11	22.05	0	0.00	22.10	11	7,829	0.14%
2019/12/27	0	0.00	10	22.10	22.10	-10	7,820	-0.13%
2019/12/24	5	22.00	5	21.95	21.95	0	8,136	0.00%
2019/12/20	6	21.85	0	0.00	21.85	6	8,199	0.07%
2019/12/18	0	0.00	20	22.10	22.20	-20	7,992	-0.25%
2019/12/17	0	0.00	10	21.90	21.95	-10	8,077	-0.12%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/12	13	21.76	55	21.85	21.75	-42	8,200	-0.51%
2019/12/10	5	21.70	0	0.00	21.65	5	8,385	0.06%
2019/12/09	4	21.60	0	0.00	21.75	4	8,565	0.05%
2019/12/06	3	21.60	0	0.00	21.60	3	8,696	0.03%
2019/12/05	2	21.70	0	0.00	21.70	2	8,719	0.02%
2019/12/04	5	21.71	1.6	21.77	21.75	3.4	8,783	0.04%
2019/12/03	7	21.70	1	21.75	21.75	6	8,850	0.07%
2019/12/02	0	0.00	21	21.65	21.70	-21	8,940	-0.23%
2019/11/29	1	21.80	0	0.00	21.70	1	8,940	0.01%
2019/11/28	0	0.00	1.6	21.89	21.90	-1.6	8,922	-0.02%
2019/11/26	13	21.92	4.2	21.99	21.75	8.8	9,130	0.10%
2019/11/25	0	0.00	1	21.90	21.90	-1	8,720	-0.01%
2019/11/21	3	21.70	0	0.00	21.70	3	9,034	0.03%
2019/11/19	0	0.00	3.3	21.86	21.90	-3.3	9,012	-0.04%
2019/11/18	1	21.75	0	0.00	21.90	1	9,096	0.01%
2019/11/14	3	21.67	0	0.00	21.60	3	9,331	0.03%
2019/11/13	7	21.86	0	0.00	21.80	7	9,501	0.07%
2019/11/12	10	21.96	3	21.93	22.00	7	10,102	0.07%
2019/11/11	8	21.94	8	21.90	22.00	0	10,672	0.00%
2019/11/08	5	22.25	1	22.25	22.30	4	10,799	0.04%
2019/11/07	1	22.30	33.9	22.32	22.35	-32.9	11,049	-0.30%
2019/11/06	2	22.30	0.5	22.35	22.40	1.5	11,094	0.01%
2019/11/05	3	22.13	1	22.20	22.30	2	11,250	0.02%
2019/11/04	5	22.05	56.4	22.12	22.20	-51.4	11,384	-0.45%
2019/11/01	0	0.00	6.5	22.04	22.05	-6.5	11,523	-0.06%
2019/10/31	5	21.80	0	0.00	21.90	5	11,689	0.04%
2019/10/30	5	21.70	11	21.79	21.80	-6	11,664	-0.05%
2019/10/29	3	21.55	0	0.00	21.60	3	11,879	0.03%
2019/10/28	14	21.50	0	0.00	21.55	14	12,030	0.12%
2019/10/24	0	0.00	40	21.45	21.45	-40	12,163	-0.33%
2019/10/08	10	21.05	0	0.00	21.20	10	12,633	0.08%
2019/10/07	5	21.06	0	0.00	21.10	5	12,751	0.04%
2019/10/03	2	21.10	0.3	21.20	21.05	1.7	12,971	0.01%
2019/10/02	0	0.00	2	21.35	21.20	-2	12,951	-0.02%
2019/09/27	0	0.00	0.5	21.05	20.95	-0.5	12,776	0.00%
2019/09/26	10	21.10	1	21.15	21.15	9	12,765	0.07%
2019/09/25	25	21.10	1	21.10	21.15	24	12,843	0.19%
2019/09/24	5	21.20	10	21.15	21.20	-5	12,877	-0.04%
2019/09/23	0	0.00	1	21.25	21.25	-1	12,895	-0.01%
2019/09/20	0	0.00	7	21.25	21.25	-7	12,970	-0.05%
2019/09/19	1	21.15	0.1	21.25	21.20	0.9	12,766	0.01%
2019/09/18	5	21.20	0.6	21.25	21.20	4.4	12,728	0.03%
2019/09/17	4.2	21.01	11.1	21.03	21.10	-6.9	12,648	-0.05%
2019/09/16	5	20.90	2.5	20.93	20.95	2.5	12,747	0.02%
2019/09/12	30	20.95	12.3	21.00	20.95	17.7	12,772	0.14%
2019/09/11	1	20.80	2	20.95	20.95	-1	12,872	-0.01%
2019/09/10	5	20.65	0	0.00	20.85	5	12,801	0.04%
2019/09/09	15	20.42	14	20.45	20.50	1	12,754	0.01%
2019/09/06	1	20.20	6	20.30	20.30	-5	12,782	-0.04%
2019/09/05	0	0.00	20	20.15	20.15	-20	12,841	-0.16%
2019/09/04	7	19.90	0	0.00	20.00	7	13,162	0.05%
2019/08/29	0	0.00	0.7	19.75	19.70	-0.7	13,587	0.00%
2019/08/28	6	19.68	0	0.00	19.65	6	13,623	0.04%
2019/08/27	18	19.68	45	19.70	19.75	-27	13,695	-0.20%
2019/08/26	17.1	19.70	0	0.00	19.65	17.1	13,660	0.13%
2019/08/22	2	19.85	0	0.00	19.90	2	13,762	0.01%
2019/08/21	4	19.85	0	0.00	19.85	4	14,122	0.03%
2019/08/19	6	19.87	0	0.00	19.95	6	14,005	0.04%
2019/08/16	3	19.55	20	19.80	19.85	-17	13,875	-0.12%
2019/08/15	47	19.65	20	19.70	19.65	27	13,621	0.20%
2019/08/14	31	21.40	3	21.47	21.50	28	13,136	0.21%
2019/08/13	8	21.26	80	21.22	21.20	-72	12,625	-0.57%
2019/08/12	25	21.41	10	21.40	21.40	15	12,379	0.12%
2019/08/08	0	0.00	20	21.35	21.35	-20	12,229	-0.16%
2019/08/07	11	21.20	0	0.00	21.25	11	12,227	0.09%
2019/08/06	10	21.25	3.1	21.25	21.20	6.9	12,198	0.06%
2019/08/05	32	21.35	20	21.35	21.30	12	12,044	0.10%
2019/08/02	14	21.35	0	0.00	21.35	14	11,943	0.12%
2019/08/01	9	21.76	0	0.00	21.60	9	11,832	0.08%
2019/07/31	100	21.80	1	21.85	21.95	99	11,746	0.84%
2019/07/30	11	21.85	1	21.90	21.85	10	11,457	0.09%
2019/07/29	10	21.70	0	0.00	21.70	10	11,429	0.09%
2019/07/26	1	21.65	0	0.00	21.70	1	11,397	0.01%
2019/07/25	0	0.00	9	21.67	21.70	-9	11,489	-0.08%
2019/07/23	0	0.00	30	21.40	21.40	-30	11,654	-0.26%
2019/07/22	11	21.30	0	0.00	21.40	11	11,606	0.09%
2019/07/16	30	21.15	20	21.15	21.20	10	11,570	0.09%
2019/07/15	10	21.10	0	0.00	21.20	10	11,519	0.09%
2019/07/12	2	21.20	11.2	21.24	21.20	-9.2	11,468	-0.08%
2019/07/11	0	0.00	30	21.18	21.20	-30	11,363	-0.26%
2019/07/09	3	20.80	0	0.00	20.85	3	11,054	0.03%
2019/07/08	6	20.83	0	0.00	20.90	6	11,069	0.05%
2019/07/05	11	20.85	0	0.00	20.90	11	11,100	0.10%
2019/07/04	1	20.90	0	0.00	20.90	1	11,132	0.01%
2019/07/03	50	20.70	0.1	20.80	20.80	49.9	11,133	0.45%
2019/07/02	50	20.75	0	0.00	20.80	50	11,116	0.45%
2019/07/01	7	20.84	0	0.00	20.75	7	11,019	0.06%
2019/06/28	50	20.90	0	0.00	20.85	50	10,919	0.46%
2019/06/27	0	0.00	25	21.00	21.00	-25	10,963	-0.23%
2019/06/26	1	20.80	0	0.00	20.80	1	10,968	0.01%
2019/06/21	4	20.75	0	0.00	20.75	4	10,882	0.04%
2019/06/20	25	20.89	0	0.00	20.90	25	10,707	0.23%
2019/06/18	20	20.60	29.8	20.55	20.65	-9.8	10,345	-0.09%
2019/06/17	0	0.00	1	20.60	20.65	-1	10,326	-0.01%
2019/06/14	4	20.53	2	20.55	20.50	2	10,293	0.02%
2019/06/13	23	20.32	1	20.50	20.45	22	10,214	0.22%
2019/06/12	117	20.28	1	20.35	20.45	116	10,194	1.14%	大買/鉅額交易
2019/06/11	29	20.97	0	0.00	20.80	29	9,793	0.30%
2019/06/10	20	21.45	0	0.00	21.40	20	9,409	0.21%
2019/06/06	3	21.20	1	21.15	21.30	2	9,389	0.02%
2019/06/05	30	21.00	0	0.00	21.10	30	9,333	0.32%
2019/06/04	0	0.00	3	21.00	21.00	-3	9,266	-0.03%
2019/06/03	10.5	20.86	13	20.87	21.00	-2.5	9,202	-0.03%
2019/05/31	0	0.00	7	20.91	20.95	-7	9,113	-0.08%
2019/05/30	0	0.00	7	20.69	20.75	-7	8,921	-0.08%
2019/05/29	20	20.45	0	0.00	20.50	20	8,907	0.22%
2019/05/28	0	0.00	110	20.42	20.55	-110	8,985	-1.22%	大賣/鉅額交易
2019/05/27	10	20.40	2.6	20.40	20.40	7.4	8,657	0.09%
2019/05/24	22	20.25	0	0.00	20.30	22	8,653	0.25%
2019/05/23	0	0.00	11	20.20	20.25	-11	8,681	-0.13%
2019/05/22	8	20.30	0	0.00	20.30	8	8,674	0.09%
2019/05/21	20	20.25	37.1	20.36	20.40	-17.1	8,763	-0.20%
2019/05/16	12	19.95	1	19.90	19.90	11	8,501	0.13%
2019/05/15	0	0.00	1	20.05	20.00	-1	8,434	-0.01%
2019/05/14	1	20.00	30	20.00	19.95	-29	8,454	-0.34%
2019/05/13	10	20.05	0	0.00	20.05	10	8,375	0.12%
2019/05/10	10	20.10	25	20.11	20.10	-15	8,407	-0.18%
2019/05/09	3.4	20.02	2	20.05	20.05	1.4	8,385	0.02%
2019/05/08	7	20.11	50	20.09	20.20	-43	8,300	-0.52%
2019/05/07	12	20.10	0.8	20.10	20.10	11.2	8,221	0.14%
2019/05/06	20	19.99	15	20.00	20.00	5	8,299	0.06%
2019/05/03	22	20.20	1	20.25	20.20	21	8,142	0.26%
2019/05/02	45	20.25	0	0.00	20.25	45	8,057	0.56%
2019/04/30	54	20.14	11.5	20.16	20.20	42.5	7,910	0.54%
2019/04/29	1	19.80	5	19.85	19.90	-4	7,609	-0.05%
2019/04/26	1	19.70	0	0.00	19.70	1	7,604	0.01%
2019/04/25	0	0.00	100	19.65	19.70	-100	7,579	-1.32%
2019/04/24	1	19.55	0	0.00	19.60	1	7,527	0.01%
2019/04/23	1	19.30	1	19.35	19.40	0	7,526	0.00%
2019/04/22	0	0.00	3.4	19.31	19.35	-3.4	7,517	-0.05%
2019/04/18	3	19.20	0	0.00	19.20	3	7,597	0.04%
2019/04/17	48	19.20	0	0.00	19.25	48	7,701	0.62%
2019/04/12	0	0.00	16.7	19.16	19.25	-16.7	7,775	-0.21%
2019/04/11	3	19.17	0	0.00	19.20	3	7,745	0.04%
2019/04/10	0	0.00	1	19.25	19.30	-1	7,714	-0.01%
2019/04/08	0	19.25	1	19.20	19.25	-1	7,734	-0.01%
2019/04/02	0	0.00	43	19.30	19.25	-43	7,731	-0.56%
2019/04/01	0	19.25	105	19.27	19.25	-105	7,772	-1.35%	大賣/鉅額交易
2019/03/29	10	19.20	84	19.25	19.40	-74	7,667	-0.97%
2019/03/28	3	19.05	0	0.00	19.05	3	7,613	0.04%
2019/03/27	0	0.00	1.2	19.15	19.15	-1.2	7,663	-0.02%
2019/03/26	0.6	19.20	58	19.20	19.20	-57.5	7,785	-0.74%
2019/03/25	0	0.00	0.7	19.15	19.15	-0.7	7,900	-0.01%
2019/03/22	20	19.25	0	0.00	19.25	20	7,883	0.25%
2019/03/21	0	0.00	10	19.30	19.35	-10	7,913	-0.13%
2019/03/20	0.1	19.25	0	0.00	19.30	0.1	7,963	0.00%
2019/03/19	0.1	19.15	0	0.00	19.20	0.1	7,904	0.00%
2019/03/18	20	19.03	1.1	19.05	19.10	18.9	7,873	0.24%
2019/03/15	0	0.00	39.1	19.00	19.00	-39.1	7,920	-0.49%
2019/03/14	0	0.00	2	18.95	18.95	-2	7,832	-0.03%
2019/03/13	10	18.85	0	0.00	18.95	10	7,925	0.13%
2019/03/12	0	0.00	6.6	18.89	18.90	-6.6	7,962	-0.08%
2019/03/08	11	18.67	0	0.00	18.75	11	7,958	0.14%
2019/03/07	2	18.80	0	0.00	18.80	2	8,163	0.02%
2019/03/06	11	18.80	5.7	18.77	18.90	5.3	8,165	0.06%
2019/03/05	4	18.85	0	0.00	18.85	4	8,175	0.05%
2019/02/27	2	18.85	43	18.82	18.90	-41	8,112	-0.51%
2019/02/25	0	0.00	1	18.65	18.70	-1	7,871	-0.01%
2019/02/22	0	0.00	2	18.60	18.65	-2	7,863	-0.03%
2019/02/14	16	18.42	0	0.00	18.40	16	7,675	0.21%
2019/02/12	1	18.45	0.2	18.50	18.50	0.8	7,519	0.01%
2019/02/11	7	18.48	16	18.48	18.45	-9	7,493	-0.12%
2019/01/30	0	0.00	0	18.40	18.45	0	7,463	0.00%
2019/01/28	1	18.40	0	0.00	18.45	1	7,326	0.01%
2019/01/25	0.1	18.40	35	18.40	18.45	-34.9	7,334	-0.48%
2019/01/22	0	0.00	2	18.25	18.20	-2	7,402	-0.03%
2019/01/21	0	0.00	1	18.30	18.20	-1	7,363	-0.01%
2019/01/18	0	0.00	71	18.20	18.25	-71	7,347	-0.97%
2019/01/17	0	0.00	8	18.05	18.05	-8	7,364	-0.11%
2019/01/16	0	0.00	5	18.00	17.95	-5	7,476	-0.07%
2019/01/15	0	0.00	10	18.10	18.10	-10	7,486	-0.13%
2019/01/14	0	0.00	108	18.00	18.00	-108	7,440	-1.45%	大賣/鉅額交易
2019/01/11	0	0.00	58	17.99	18.00	-58	7,627	-0.76%
2019/01/09	0	0.00	12	17.87	17.95	-12	7,629	-0.16%
2019/01/08	7	17.61	0	0.00	17.70	7	7,618	0.09%
2019/01/07	0	0.00	5	17.80	17.80	-5	7,729	-0.06%
2019/01/04	1.9	17.45	0	0.00	17.40	1.9	7,848	0.02%
2018/12/28	0	0.00	4.9	17.42	17.50	-4.9	8,453	-0.06%
2018/12/26	21	17.30	0	0.00	17.30	21	8,684	0.24%
2018/12/25	0	0.00	20	17.35	17.35	-20	8,679	-0.23%
2018/12/21	0	0.00	2.1	17.45	17.40	-2.1	8,760	-0.02%
2018/12/20	6	17.50	0	0.00	17.55	6	8,755	0.07%
2018/12/18	1	17.45	0	0.00	17.45	1	8,639	0.01%
2018/12/13	5	17.55	0	0.00	17.60	5	8,807	0.06%
2018/12/11	0	0.00	10	17.50	17.60	-10	8,802	-0.11%
2018/12/10	2	17.50	0	0.00	17.60	2	8,851	0.02%
2018/12/05	0.6	17.80	0	0.00	17.75	0.6	8,714	0.01%
2018/12/04	0	0.00	29.9	17.70	17.85	-29.9	8,735	-0.34%
2018/11/21	4	17.63	0	0.00	17.65	4	8,561	0.05%
2018/11/09	2	17.55	6	17.62	17.70	-4	9,383	-0.04%
2018/11/07	0	0.00	10	17.55	17.65	-10	9,919	-0.10%
2018/11/06	0.7	17.55	0.6	17.55	17.55	0.1	10,113	0.00%
2018/11/02	0	0.00	1	17.45	17.50	-1	10,551	-0.01%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	0	0.00	4	17.33	17.35	-4	10,711	-0.04%
2018/10/26	21	17.10	0	0.00	17.25	21	10,803	0.19%
2018/10/25	89	17.10	1	17.15	17.25	88	10,853	0.81%
2018/10/24	0	0.00	1	17.20	17.30	-1	11,042	-0.01%
2018/10/18	10	17.40	0	0.00	17.50	10	11,035	0.09%
2018/10/17	10	17.48	0	0.00	17.50	10	11,046	0.09%
2018/10/15	15	17.52	13	17.50	17.45	2	10,855	0.02%
2018/10/11	35.2	17.65	6	17.55	17.50	29.2	10,559	0.28%
2018/10/09	0	0.00	11.9	18.08	18.10	-11.9	9,993	-0.12%
2018/10/08	0	0.00	3	18.10	18.05	-3	9,952	-0.03%
2018/10/05	10	18.20	1	18.10	18.00	9	9,914	0.09%
2018/10/04	50	18.22	0	0.00	18.15	50	9,755	0.51%
2018/10/03	0	0.00	7.3	18.38	18.40	-7.3	9,623	-0.08%
2018/10/02	1	18.35	0	0.00	18.35	1	9,619	0.01%
2018/10/01	2	18.50	0	0.00	18.55	2	9,520	0.02%
2018/09/28	0	0.00	33.1	18.50	18.50	-33.1	9,562	-0.35%
2018/09/21	0	0.00	20	18.40	18.50	-20	9,403	-0.21%
2018/09/20	0.6	18.30	5.1	18.25	18.30	-4.5	9,211	-0.05%
2018/09/19	0	0.00	2.9	18.13	18.15	-2.9	9,210	-0.03%
2018/09/18	0	0.00	1.1	18.00	18.05	-1.1	9,231	-0.01%
2018/09/17	23	17.96	0.6	18.00	17.95	22.4	9,237	0.24%
2018/09/14	13	17.97	2	18.00	18.00	11	9,266	0.12%
2018/09/13	70	17.97	0	0.00	18.00	70	9,298	0.75%
2018/09/12	52	17.80	0	0.00	17.95	52	9,314	0.56%
2018/09/11	10	17.80	0	0.00	17.85	10	9,380	0.11%
2018/09/10	0	0.00	0.3	17.85	17.85	-0.3	9,572	0.00%
2018/09/07	30	17.75	0	0.00	17.85	30	9,789	0.31%
2018/09/04	10	17.90	0	0.00	18.00	10	9,801	0.10%
2018/09/03	44	17.90	0	0.00	17.95	44	9,912	0.44%
2018/08/27	8	17.81	0	0.00	17.80	8	10,144	0.08%
2018/08/21	0	0.00	13	17.89	17.90	-13	10,681	-0.12%
2018/08/20	0	0.00	25	17.75	17.75	-25	10,650	-0.23%
2018/08/16	155	17.45	176	17.38	17.45	-21	10,537	-0.20%	大買/大賣/
2018/08/15	25	18.58	301.3	18.56	18.65	-276.3	10,139	-2.73%	大賣/鉅額交易
2018/08/14	18	18.65	6	18.69	18.70	12	9,689	0.12%
2018/08/13	140	18.71	31	18.75	18.55	109	9,543	1.14%	大買/鉅額交易
2018/08/10	15	18.75	32	18.69	18.75	-17	9,299	-0.18%
2018/08/08	1	18.35	100	18.36	18.40	-99	8,856	-1.12%
2018/08/07	0	18.30	0.8	18.30	18.25	-0.8	8,738	-0.01%
2018/08/06	0	18.30	41	18.30	18.25	-41	8,609	-0.48%
2018/08/03	0	0.00	10	18.25	18.25	-10	8,547	-0.12%
2018/08/02	2	18.23	0	0.00	18.25	2	8,494	0.02%
2018/08/01	0	0.00	0.7	18.30	18.35	-0.7	8,438	-0.01%
2018/07/31	0	0.00	37	18.11	18.35	-37	8,385	-0.44%
2018/07/30	1	18.10	24	18.05	18.10	-23	8,112	-0.28%
2018/07/27	23	17.95	20	17.99	18.00	3	7,968	0.04%
2018/07/26	10	17.95	0	0.00	18.00	10	7,897	0.13%
2018/07/25	0	0.00	0.1	17.90	17.90	-0.1	7,903	0.00%
2018/07/23	0	0.00	0.1	17.95	17.95	-0.1	7,938	0.00%
2018/07/20	0	0.00	1.2	17.82	17.90	-1.2	7,961	-0.02%
2018/07/18	0	0.00	20	17.83	17.80	-20	8,029	-0.25%
2018/07/16	0	0.00	30	17.75	17.70	-30	8,056	-0.37%
2018/07/12	0	0.00	18	17.70	17.75	-18	8,122	-0.22%
2018/07/11	1	17.60	5	17.70	17.60	-4	8,165	-0.05%
2018/07/06	1	17.50	0	0.00	17.55	1	8,193	0.01%
2018/06/28	0	0.00	4.5	17.53	17.50	-4.5	8,117	-0.06%
2018/06/27	1	17.55	0	0.00	17.50	1	8,061	0.01%
2018/06/26	0	0.00	18	17.55	17.55	-18	7,998	-0.23%
2018/06/25	1	17.60	0	0.00	17.60	1	7,908	0.01%
2018/06/22	2	17.50	0	0.00	17.55	2	7,893	0.03%
2018/06/21	22	17.65	0	0.00	17.60	22	7,786	0.28%
2018/06/19	43	17.68	14	17.80	17.60	29	7,755	0.37%
2018/06/15	20	17.80	0	0.00	17.85	20	7,568	0.26%
2018/06/14	3	17.85	15	17.90	17.80	-12	7,344	-0.16%
2018/06/13	1	18.00	0.6	18.00	18.05	0.4	7,274	0.01%
2018/06/12	1	18.00	0	0.00	18.05	1	7,514	0.01%
2018/06/11	10	18.05	0	0.00	18.05	10	7,448	0.13%
2018/06/08	0	0.00	20	18.03	18.05	-20	7,394	-0.27%
2018/06/07	2	17.95	25	18.08	18.10	-23	7,460	-0.31%
2018/06/06	2	17.90	20.1	17.95	17.95	-18.1	7,347	-0.25%
2018/06/05	0	0.00	10	17.95	17.95	-10	7,344	-0.14%
2018/06/01	25	17.75	0	0.00	17.80	25	7,288	0.34%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	4	17.73	0	0.00	17.65	4	6,865	0.06%
2018/05/25	51	17.75	2	17.70	17.75	49	6,837	0.72%
2018/05/23	5	17.80	0	0.00	17.75	5	6,889	0.07%
2018/05/21	10	17.85	5	17.85	17.90	5	6,942	0.07%
2018/05/18	61	17.84	0	0.00	17.80	61	7,018	0.87%
2018/05/14	0	0.00	4	17.86	17.90	-4	7,812	-0.05%
2018/05/11	2	17.85	0.7	17.85	17.85	1.3	8,016	0.02%
2018/05/10	0	0.00	1	17.85	17.80	-1	8,184	-0.01%
2018/05/09	4	17.75	0	0.00	17.75	4	8,278	0.05%
2018/05/07	17	17.76	0	0.00	17.75	17	8,590	0.20%
2018/05/04	10	17.85	0	0.00	17.80	10	8,630	0.12%
2018/05/02	20	18.00	30	18.00	18.00	-10	8,694	-0.12%
2018/04/30	21	17.90	0	0.00	17.95	21	8,689	0.24%
2018/04/27	5	17.80	0	0.00	17.85	5	8,665	0.06%
2018/04/25	10	17.65	15.2	17.70	17.80	-5.2	8,686	-0.06%
2018/04/24	0	0.00	1	17.80	17.75	-1	8,746	-0.01%
2018/04/19	1	17.80	0	0.00	17.85	1	8,890	0.01%
2018/04/18	5	17.70	31.2	17.73	17.75	-26.2	8,876	-0.29%
2018/04/16	0	0.00	10	17.75	17.75	-10	8,924	-0.11%
2018/04/13	1	17.80	10	17.80	17.80	-9	9,015	-0.10%
2018/04/12	1	17.75	0.1	17.80	17.80	0.9	9,163	0.01%
2018/04/09	0	17.65	95	17.59	17.65	-95	9,334	-1.02%
2018/04/03	24	17.50	2	17.53	17.50	22	9,303	0.24%
2018/03/31	0	0.00	1	17.60	17.60	-1	9,408	-0.01%
2018/03/30	0	0.00	41	17.55	17.60	-41	9,444	-0.43%
2018/03/28	0	0.00	60	17.50	17.55	-60	9,340	-0.64%
2018/03/27	0	0.00	112	17.55	17.60	-112	9,378	-1.19%	大賣/鉅額交易
2018/03/26	0	0.00	1	17.45	17.45	-1	9,332	-0.01%
2018/03/23	22	17.40	5	17.50	17.45	17	9,329	0.18%
2018/03/22	30	17.60	0.4	17.60	17.60	29.6	9,279	0.32%
2018/03/21	0	0.00	50	17.55	17.60	-50	9,264	-0.54%
2018/03/16	0	0.00	41	17.48	17.60	-41	9,311	-0.44%
2018/03/15	0	0.00	40	17.41	17.40	-40	9,048	-0.44%
2018/03/14	0	0.00	7.3	17.45	17.45	-7.3	9,037	-0.08%
2018/03/13	0	0.00	1	17.40	17.45	-1	9,082	-0.01%
2018/03/08	1	17.15	0	0.00	17.15	1	9,006	0.01%
2018/03/05	22	17.05	0	0.00	16.95	22	9,444	0.23%
2018/03/02	1	17.00	2.7	17.03	17.00	-1.7	9,392	-0.02%
2018/02/27	1	17.20	3	17.20	17.20	-2	9,260	-0.02%
2018/02/26	1	17.10	0	0.00	17.15	1	9,153	0.01%
2018/02/23	1	16.95	0	0.00	17.05	1	9,122	0.01%
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/21	2	16.90	0.7	17.05	16.95	1.3	9,319	0.01%
2018/02/12	2	16.75	2.4	16.76	16.75	-0.4	9,226	0.00%
2018/02/07	0	0.00	1	16.90	16.90	-1	8,990	-0.01%
2018/02/06	29	16.77	5	16.61	16.60	24	8,789	0.27%
2018/02/02	0.5	17.40	0	0.00	17.40	0.5	8,225	0.01%
2018/01/31	10	17.20	0	0.00	17.40	10	8,104	0.12%
2018/01/26	0	0.00	18	17.30	17.35	-18	7,665	-0.23%
2018/01/25	0	0.00	0.1	17.30	17.40	-0.1	7,627	0.00%
2018/01/22	5	17.30	0	0.00	17.40	5	7,520	0.07%
2018/01/19	0.5	17.40	1	17.45	17.45	-0.5	7,476	-0.01%
2018/01/18	0	0.00	5	17.55	17.50	-5	7,445	-0.07%
2018/01/17	1	17.50	0	0.00	17.50	1	7,373	0.01%
2018/01/11	0	0.00	2	17.15	17.25	-2	7,314	-0.03%
2018/01/10	10	17.25	0	0.00	17.30	10	7,440	0.13%
2018/01/09	0	0.00	3	17.20	17.30	-3	7,418	-0.04%
2018/01/08	40	17.25	2.1	17.20	17.30	37.9	7,430	0.51%
2018/01/05	0	0.00	10	17.10	17.15	-10	7,285	-0.14%
2018/01/04	0	0.00	5	16.90	16.95	-5	7,233	-0.07%