華南金 (2880)-台新-新營券商分點個股進出

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
22.20
漲跌
▼0.45
漲幅
-1.99%
成交量
20,927張
產業
上市金融類股
1539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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/04/19	47	22.32	0	0.00	22.20	47	10,767	0.44%
2024/04/18	34	22.31	30	22.47	22.65	4	10,495	0.04%
2024/04/17	46	22.31	48	22.49	22.45	-2	10,422	-0.02%
2024/04/16	5.1	22.68	5	22.65	22.40	0.1	10,148	0.00%
2024/04/15	0	0.00	1	23.00	22.95	-1	9,885	-0.01%
2024/04/12	40.1	22.88	0	0.00	23.00	40.1	9,824	0.41%
2024/04/11	0	0.00	6	23.12	23.20	-6	9,588	-0.06%
2024/04/10	0	0.00	52	23.24	23.15	-52	9,512	-0.55%
2024/04/09	3.7	23.06	391	23.10	23.20	-387.3	9,512	-4.07%	大賣/鉅額交易
2024/04/08	51	22.95	104	23.05	23.10	-53	9,446	-0.56%	大賣/
2024/04/03	56	22.97	0	0.00	22.85	56	9,417	0.59%
2024/04/02	21	23.06	25	23.20	23.20	-4	9,368	-0.04%
2024/04/01	1	23.15	0	0.00	23.20	1	9,412	0.01%
2024/03/29	2	23.10	63.5	23.21	23.15	-61.5	9,418	-0.65%
2024/03/28	22	22.82	2	22.90	22.90	20	9,127	0.22%
2024/03/27	28	23.00	0	0.00	23.00	28	9,025	0.31%
2024/03/26	4	23.00	3	23.10	23.05	1	9,034	0.01%
2024/03/25	2	22.80	1	22.80	22.90	1	8,974	0.01%
2024/03/22	17	22.89	3	23.03	22.95	14	8,953	0.16%
2024/03/21	2	22.85	35	22.96	23.00	-33	8,805	-0.37%
2024/03/20	16	22.66	0	0.00	22.55	16	8,693	0.18%
2024/03/19	0	22.85	0	0.00	22.80	0	8,611	0.00%
2024/03/18	0	0.00	5.1	23.04	22.95	-5.1	8,441	-0.06%
2024/03/15	12	22.91	54	22.91	23.00	-42	8,256	-0.51%
2024/03/14	9	22.63	124.4	22.73	22.80	-115.4	7,861	-1.47%	大賣/鉅額交易
2024/03/13	3	22.02	4	22.15	22.15	-1	7,452	-0.01%
2024/03/12	0	0.00	56.1	22.14	22.05	-56.1	7,346	-0.76%
2024/03/11	8	22.05	16	22.08	22.00	-8	7,352	-0.11%
2024/03/08	30.1	21.80	86	21.96	22.00	-55.9	7,333	-0.76%
2024/03/07	12	21.86	100.5	21.75	21.85	-88.5	7,168	-1.23%
2024/03/05	27.4	21.72	27.2	21.71	21.70	0.2	7,926	0.00%
2024/03/04	11.1	21.75	20	21.80	21.75	-8.9	7,954	-0.11%
2024/03/01	2	21.85	2.5	21.99	21.85	-0.5	8,074	-0.01%
2024/02/29	0.1	21.75	21.6	21.95	22.00	-21.5	8,180	-0.26%
2024/02/27	3	21.60	52.2	21.77	21.85	-49.2	8,013	-0.61%
2024/02/26	13	21.61	0	0.00	21.60	13	7,956	0.16%
2024/02/23	3	21.70	102	21.75	21.75	-99	7,966	-1.24%	大賣/
2024/02/22	0	0.00	35.2	21.80	21.70	-35.2	8,148	-0.43%
2024/02/20	2	21.85	39	21.80	21.85	-37	8,256	-0.45%
2024/02/19	22	21.80	37	21.87	21.90	-15	8,389	-0.18%
2024/02/16	0	0.00	2	21.70	21.75	-2	8,616	-0.02%
2024/02/15	15	21.65	41	21.79	21.75	-26	8,605	-0.30%
2024/02/05	6.2	21.77	6	21.83	21.75	0.2	8,515	0.00%
2024/02/02	30	21.83	10	21.90	21.90	20	8,448	0.24%
2024/02/01	0	0.00	22.5	21.82	21.85	-22.5	8,461	-0.27%
2024/01/31	3	21.65	0	0.00	21.60	3	8,431	0.04%
2024/01/30	2	21.58	0	0.00	21.50	2	8,387	0.02%
2024/01/29	0.2	21.65	39	21.71	21.75	-38.8	8,452	-0.46%
2024/01/26	0	0.00	23	21.60	21.65	-23	8,481	-0.27%
2024/01/25	0.1	21.45	2	21.40	21.40	-1.9	8,491	-0.02%
2024/01/24	8	21.35	2	21.40	21.40	6	8,466	0.07%
2024/01/23	0.2	21.35	20	21.25	21.35	-19.8	8,485	-0.23%
2024/01/19	1.1	21.20	0.4	21.30	21.20	0.7	8,570	0.01%
2024/01/18	28	21.14	0	21.20	21.10	28	8,609	0.32%
2024/01/17	8	21.18	0	0.00	21.05	8	8,642	0.09%
2024/01/16	47	21.51	0	0.00	21.45	47	8,394	0.56%
2024/01/15	28.6	21.93	0	0.00	21.85	28.6	8,238	0.35%
2024/01/12	5	22.05	0	0.00	22.00	5	8,368	0.06%
2024/01/11	25	22.11	50	22.18	22.10	-25	8,423	-0.30%
2024/01/10	2	22.00	5	22.00	21.95	-3	8,392	-0.04%
2024/01/09	2	21.95	0	0.00	21.95	2	8,369	0.02%
2024/01/08	1	22.10	10	22.20	22.20	-9	8,386	-0.11%
2024/01/05	0.2	22.00	0	0.00	22.05	0.2	8,390	0.00%
2024/01/04	0.1	22.05	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	83	22.07	0	0.00	22.00	83	8,763	0.95%
2024/01/02	0	0.00	20.4	22.25	22.35	-20.4	8,734	-0.23%
2023/12/28	1	22.15	14	22.35	22.40	-13	9,047	-0.14%
2023/12/27	10	22.15	10.1	22.25	22.25	-0.1	9,000	0.00%
2023/12/26	1	21.95	27	22.16	22.20	-26	8,957	-0.29%
2023/12/25	4	21.80	1	21.90	21.95	3	8,979	0.03%
2023/12/22	0.2	21.85	0	0.00	21.90	0.2	9,044	0.00%
2023/12/21	0	0.00	12	21.92	21.85	-12	9,195	-0.13%
2023/12/20	33.6	21.94	3	22.05	21.90	30.6	9,149	0.33%
2023/12/19	12.5	22.15	11	22.21	22.20	1.5	9,049	0.02%
2023/12/18	0	0.00	25	22.34	22.35	-25	9,185	-0.27%
2023/12/15	20	22.25	2	22.30	22.25	18	9,172	0.20%
2023/12/14	0	0.00	44	22.36	22.40	-44	9,009	-0.49%
2023/12/13	1	22.10	100	22.10	22.20	-99	8,829	-1.12%
2023/12/12	5	22.20	14	22.25	22.20	-9	8,996	-0.10%
2023/12/08	0	22.05	0	0.00	22.10	0	9,091	0.00%
2023/12/07	0.3	22.00	0	0.00	22.00	0.3	9,126	0.00%
2023/12/06	0	0.00	15	22.15	22.15	-15	9,160	-0.16%
2023/12/05	2.2	21.81	8	21.95	22.00	-5.8	9,092	-0.06%
2023/12/04	3	21.90	8	22.00	21.90	-5	9,084	-0.06%
2023/12/01	84	21.98	1	22.00	21.95	83	9,145	0.91%
2023/11/30	0	0.00	10.7	22.20	22.25	-10.7	9,118	-0.12%
2023/11/29	0	0.00	2	22.15	22.05	-2	8,298	-0.02%
2023/11/28	1	22.10	51	22.04	22.10	-50	8,178	-0.61%
2023/11/27	23	21.85	26	22.03	21.85	-3	8,488	-0.04%
2023/11/24	0	0.00	29.3	21.84	21.90	-29.3	8,357	-0.35%
2023/11/23	1	21.70	3	21.80	21.80	-2	8,388	-0.02%
2023/11/22	22.3	21.66	0.3	21.65	21.80	22	8,363	0.26%
2023/11/21	0.2	21.70	58	21.77	21.85	-57.8	8,432	-0.69%
2023/11/20	12	21.46	0	0.00	21.60	12	8,468	0.14%
2023/11/17	5	21.60	21	21.64	21.60	-16	8,529	-0.19%
2023/11/16	30	21.35	6	21.50	21.50	24	8,413	0.29%
2023/11/15	1	21.25	50.3	21.29	21.45	-49.3	8,316	-0.59%
2023/11/14	3	20.90	3	21.00	21.00	0	8,166	0.00%
2023/11/13	20	21.00	6.2	20.97	20.95	13.8	8,343	0.17%
2023/11/09	3	20.72	115	20.73	20.75	-112	8,701	-1.29%	大賣/鉅額交易
2023/11/08	0	0.00	0.1	20.95	20.85	-0.1	8,821	0.00%
2023/11/07	2	20.90	0	0.00	20.90	2	8,850	0.02%
2023/11/06	7	20.95	12	20.97	20.95	-5	8,959	-0.06%
2023/11/03	3	20.82	5	20.86	20.85	-2	8,904	-0.02%
2023/11/02	5	20.57	11	20.65	20.60	-6	8,963	-0.07%
2023/10/31	8	20.31	0	0.00	20.30	8	9,086	0.09%
2023/10/30	0	0.00	3	20.40	20.30	-3	9,213	-0.03%
2023/10/26	13	20.29	0	0.00	20.25	13	9,321	0.14%
2023/10/25	9	20.46	210	20.45	20.40	-201	9,265	-2.17%	大賣/鉅額交易
2023/10/24	4.3	20.46	0	0.00	20.40	4.3	9,230	0.05%
2023/10/23	10	20.50	1	20.45	20.50	9	9,231	0.10%
2023/10/19	12.2	20.70	0	0.00	20.75	12.2	9,104	0.13%
2023/10/18	8	20.79	0	0.00	20.80	8	9,079	0.09%
2023/10/17	1	20.90	0	0.00	20.95	1	9,086	0.01%
2023/10/16	32	20.95	15	21.00	21.00	17	9,076	0.19%
2023/10/13	20	20.95	0	0.00	20.95	20	9,080	0.22%
2023/10/12	71	21.05	4	21.15	21.20	67	9,112	0.74%
2023/10/11	3	20.88	12	20.85	21.00	-9	9,086	-0.10%
2023/10/05	0.5	20.45	4	20.39	20.30	-3.5	8,934	-0.04%
2023/10/04	27.1	20.28	2	20.20	20.20	25.1	8,920	0.28%
2023/10/03	16.3	20.47	0	0.00	20.45	16.3	8,707	0.19%
2023/09/28	25	20.51	0	0.00	20.50	25	9,148	0.27%
2023/09/27	24	20.51	0	0.00	20.50	24	9,172	0.26%
2023/09/26	2.2	20.59	0	0.00	20.55	2.2	9,154	0.02%
2023/09/25	110	20.75	0.3	20.80	20.75	109.7	9,020	1.22%	大買/鉅額交易
2023/09/22	40	20.63	0.1	20.75	20.70	40	9,164	0.44%
2023/09/21	8	20.68	0	0.00	20.60	8	9,204	0.09%
2023/09/20	1	20.85	1	20.85	20.90	0	9,068	0.00%
2023/09/19	9.2	20.88	0	0.00	20.85	9.2	9,071	0.10%
2023/09/18	8	20.88	0	0.00	20.95	8	9,082	0.09%
2023/09/15	3.2	21.07	0	0.00	21.00	3.2	9,141	0.04%
2023/09/14	1.2	21.15	1	21.15	21.20	0.2	9,011	0.00%
2023/09/13	11.2	20.85	6	20.85	20.90	5.2	8,930	0.06%
2023/09/11	24.2	20.65	0	0.00	20.75	24.2	9,029	0.27%
2023/09/08	3	20.55	10	20.55	20.55	-7	8,994	-0.08%
2023/09/07	5	20.48	13	20.50	20.50	-8	9,070	-0.09%
2023/09/06	15.9	20.52	115	20.60	20.50	-99.1	9,038	-1.10%	大賣/
2023/09/05	4	20.73	0	0.00	20.65	4	9,004	0.04%
2023/09/04	10.5	20.68	0.1	20.75	20.70	10.4	9,002	0.12%
2023/09/01	3	20.62	0	0.00	20.60	3	9,050	0.03%
2023/08/31	49.6	20.61	0	0.00	20.50	49.6	9,070	0.55%
2023/08/30	0	0.00	5	20.90	20.85	-5	8,620	-0.06%
2023/08/29	3	20.70	0	0.00	20.70	3	8,741	0.03%
2023/08/28	0.1	20.85	0	0.00	20.80	0.1	8,757	0.00%
2023/08/25	9.9	20.61	79.4	20.60	20.60	-69.5	9,983	-0.70%
2023/08/24	30	20.69	0	0.00	20.70	30	10,088	0.30%
2023/08/23	35.3	20.87	0	0.00	20.80	35.3	10,050	0.35%
2023/08/22	11	20.90	0	0.00	20.90	11	10,047	0.11%
2023/08/21	1.1	20.90	0	0.00	20.90	1.1	10,108	0.01%
2023/08/18	27	20.83	0	0.00	20.80	27	10,119	0.27%
2023/08/17	28.1	20.91	105	20.90	20.85	-77	10,146	-0.76%	大賣/
2023/08/16	49.8	21.69	1	21.65	21.60	48.8	10,018	0.49%
2023/08/15	10.9	21.93	10	21.95	21.90	0.9	9,945	0.01%
2023/08/14	36.1	22.13	84.4	22.10	22.15	-48.3	9,949	-0.49%
2023/08/10	10	22.36	1.1	22.40	22.30	8.9	10,069	0.09%
2023/08/09	0.3	22.25	20	22.33	22.30	-19.7	10,027	-0.20%
2023/08/08	2	22.15	0	0.00	22.10	2	10,034	0.02%
2023/08/07	20.2	22.28	0	0.00	22.25	20.2	9,991	0.20%
2023/08/02	0	0.00	5	22.25	22.15	-5	10,028	-0.05%
2023/08/01	1	22.55	20	22.45	22.55	-19	9,979	-0.19%
2023/07/31	80	22.25	13.5	22.35	22.25	66.5	9,921	0.67%
2023/07/28	2.9	22.22	0	0.00	22.20	2.9	9,898	0.03%
2023/07/27	5	22.25	0	0.00	22.30	5	9,934	0.05%
2023/07/26	0	0.00	1	22.15	22.20	-1	10,146	-0.01%
2023/07/25	0	0.00	147	21.95	22.10	-147	11,061	-1.33%	大賣/鉅額交易
2023/07/24	0.1	22.10	0	0.00	21.90	0.1	11,060	0.00%
2023/07/20	3	22.22	0	0.00	22.25	3	11,086	0.03%
2023/07/19	0.3	22.15	0.9	22.10	22.10	-0.6	11,039	-0.01%
2023/07/18	0.3	22.20	0.6	22.20	22.15	-0.3	11,021	0.00%
2023/07/17	2.3	22.11	111.9	22.10	22.20	-109.6	11,000	-1.00%	大賣/鉅額交易
2023/07/14	10	21.95	0	0.00	22.05	10	10,992	0.09%
2023/07/13	1	21.85	11.6	21.85	21.85	-10.6	10,937	-0.10%
2023/07/12	0	0.00	1	21.85	21.85	-1	10,975	-0.01%
2023/07/11	5	21.55	33	21.77	21.80	-28	10,956	-0.26%
2023/07/10	5.2	21.48	23	21.62	21.40	-17.8	10,960	-0.16%
2023/07/07	23.1	21.39	1	21.45	21.40	22.1	10,921	0.20%
2023/07/06	69.5	21.83	1	21.60	21.60	68.5	10,801	0.63%
2023/07/05	55.1	22.00	0	0.00	22.00	55.1	10,449	0.53%
2023/07/04	8	22.06	0	0.00	22.05	8	10,363	0.08%
2023/07/03	61.1	22.15	1	22.20	22.10	60.1	10,402	0.58%
2023/06/30	18	22.13	0	0.00	22.20	18	10,462	0.17%
2023/06/28	21	22.16	0	0.00	22.15	21	10,277	0.20%
2023/06/27	11	22.22	0	0.00	22.20	11	10,251	0.11%
2023/06/26	5	22.22	0	22.34	22.25	5	10,263	0.05%
2023/06/21	0	0.00	0.3	22.35	22.35	-0.3	10,281	0.00%
2023/06/20	5.1	22.20	0	0.00	22.25	5.1	10,383	0.05%
2023/06/19	2	22.18	1	22.35	22.35	1	10,418	0.01%
2023/06/16	75.7	22.23	1	22.30	22.20	74.7	10,438	0.72%
2023/06/14	0.6	22.40	0	0.00	22.45	0.6	10,473	0.01%
2023/06/13	17	22.35	10.2	22.45	22.45	6.8	10,744	0.06%
2023/06/12	0	0.00	2.6	22.30	22.30	-2.6	10,905	-0.02%
2023/06/09	11.3	22.25	0	0.00	22.25	11.3	11,120	0.10%
2023/06/08	47	22.35	1	22.25	22.35	46	11,180	0.41%
2023/06/07	9.6	22.30	0	0.00	22.40	9.6	11,297	0.08%
2023/06/06	6	22.39	0	0.00	22.35	6	11,312	0.05%
2023/06/05	1	22.35	0	0.00	22.40	1	11,368	0.01%
2023/05/31	0.4	22.25	0	0.00	22.25	0.4	11,234	0.00%
2023/05/30	0	0.00	3	22.35	22.25	-3	10,021	-0.03%
2023/05/29	31	22.25	27.3	22.27	22.20	3.7	10,002	0.04%
2023/05/26	2.1	22.20	0	0.00	22.25	2.1	9,945	0.02%
2023/05/25	17.3	22.33	0	0.00	22.30	17.3	9,922	0.17%
2023/05/24	0.3	22.56	0	0.00	22.55	0.3	9,900	0.00%
2023/05/22	1	22.65	0	0.00	22.65	1	9,796	0.01%
2023/05/19	7	22.55	10	22.70	22.75	-3	9,738	-0.03%
2023/05/18	3.3	22.31	13	22.49	22.55	-9.7	9,576	-0.10%
2023/05/17	0	0.00	73	22.28	22.35	-73	9,499	-0.77%
2023/05/16	10.1	22.05	21	21.95	22.10	-10.9	9,301	-0.12%
2023/05/15	3	21.75	0	0.00	21.95	3	9,289	0.03%
2023/05/12	3	21.90	0	0.00	21.90	3	9,310	0.03%
2023/05/11	0.1	22.10	0	0.00	22.10	0.1	9,303	0.00%
2023/05/10	0	22.05	124	22.06	22.20	-124	9,272	-1.34%	大賣/鉅額交易
2023/05/09	5	22.00	26	22.00	22.05	-21	9,211	-0.23%
2023/05/08	0.1	22.00	4	22.00	22.00	-3.9	9,272	-0.04%
2023/05/05	3	22.00	4	22.00	22.00	-1	9,200	-0.01%
2023/05/04	5	21.87	55	21.92	21.95	-50	9,216	-0.54%
2023/05/03	1.3	21.86	2	21.90	21.85	-0.8	9,195	-0.01%
2023/05/02	5.1	21.81	27.7	21.80	21.90	-22.6	9,429	-0.24%
2023/04/28	134.2	21.91	56	21.96	21.90	78.2	9,633	0.81%	大買/
2023/04/26	5	22.80	30	22.88	22.95	-25	8,896	-0.28%
2023/04/25	0	0.00	37.1	22.94	22.80	-37.1	8,962	-0.41%
2023/04/24	0	0.00	4.5	22.84	22.85	-4.5	9,083	-0.05%
2023/04/21	4	22.70	7.7	22.79	22.80	-3.7	9,307	-0.04%
2023/04/20	2	22.75	1	22.80	22.75	1	9,398	0.01%
2023/04/19	8	22.82	21	22.82	22.80	-13	9,707	-0.13%
2023/04/18	7	22.70	20	22.65	22.70	-13	9,668	-0.13%
2023/04/14	1	22.70	11	22.85	22.80	-10	9,598	-0.10%
2023/04/13	5	22.65	26	22.68	22.70	-21	9,682	-0.22%
2023/04/12	0.1	22.70	5	22.70	22.55	-5	9,657	-0.05%
2023/04/11	0	0.00	51	22.65	22.65	-51	9,705	-0.53%
2023/04/10	0	22.55	0	0.00	22.50	0	9,680	0.00%
2023/04/07	0.3	22.45	1	22.45	22.45	-0.8	9,662	-0.01%
2023/04/06	0	0.00	2.1	22.45	22.50	-2.1	9,663	-0.02%
2023/03/31	0	0.00	39	22.43	22.35	-39	9,602	-0.41%
2023/03/29	7	22.29	18	22.28	22.30	-11	9,525	-0.12%
2023/03/28	1	22.10	0	0.00	22.15	1	9,641	0.01%
2023/03/27	0	0.00	102	22.10	22.10	-102	9,761	-1.04%	大賣/鉅額交易
2023/03/24	4.7	22.04	43	22.00	22.10	-38.3	9,921	-0.39%
2023/03/23	15	21.94	4	22.00	22.05	11	9,859	0.11%
2023/03/22	0.1	22.05	23	21.94	22.05	-22.9	9,783	-0.23%
2023/03/21	4	21.69	20	21.73	21.75	-16	9,835	-0.16%
2023/03/20	3.2	21.48	60	21.50	21.45	-56.9	9,787	-0.58%
2023/03/17	7	21.58	0	0.00	21.65	7	9,778	0.07%
2023/03/16	47.7	21.58	15	21.60	21.55	32.7	9,654	0.34%
2023/03/15	182.7	22.08	0	0.00	21.95	182.7	9,537	1.92%	大買/鉅額交易
2023/03/14	69.4	22.20	0	0.00	22.15	69.4	9,431	0.74%
2023/03/13	5.7	22.38	50	22.55	22.50	-44.3	9,221	-0.48%
2023/03/10	7.4	22.64	0	0.00	22.60	7.4	9,132	0.08%
2023/03/09	17	22.76	0	0.00	22.80	17	9,110	0.19%
2023/03/08	16	22.84	0	0.00	22.90	16	9,380	0.17%
2023/03/07	3	22.90	13	23.00	23.05	-10	9,353	-0.11%
2023/03/06	10	22.90	0	0.00	22.90	10	9,487	0.11%
2023/03/03	0	22.85	10.2	22.85	22.75	-10.2	9,570	-0.11%
2023/03/02	5	22.80	0	0.00	22.75	5	9,626	0.05%
2023/03/01	0.1	22.90	0	0.00	22.85	0.1	9,629	0.00%
2023/02/24	0	0.00	5	22.95	22.85	-5	9,437	-0.05%
2023/02/23	0	0.00	2	23.05	22.95	-2	9,392	-0.02%
2023/02/22	8.1	22.71	55.2	22.88	22.95	-47.1	9,382	-0.50%
2023/02/21	23	22.84	10	22.85	22.85	13	9,365	0.14%
2023/02/20	20	22.95	17	23.00	23.00	3	9,470	0.03%
2023/02/17	8	22.90	39	22.95	22.90	-31	9,558	-0.32%
2023/02/16	8	22.85	7	22.89	22.80	1	9,756	0.01%
2023/02/15	22	22.79	2	22.95	22.75	20	9,975	0.20%
2023/02/14	4	22.90	10	22.95	23.00	-6	9,927	-0.06%
2023/02/13	5	22.80	0	0.00	22.75	5	9,939	0.05%
2023/02/10	12.1	22.67	4.9	22.70	22.70	7.2	9,897	0.07%
2023/02/09	4.1	22.55	0	0.00	22.55	4.1	9,857	0.04%
2023/02/08	27.2	22.64	1	22.65	22.60	26.2	9,868	0.27%
2023/02/07	5	22.60	0	0.00	22.60	5	9,878	0.05%
2023/02/06	110	22.60	15	22.75	22.60	95	9,844	0.97%	大買/
2023/02/03	367.9	22.85	2	22.80	22.75	365.9	9,790	3.74%	大買/鉅額交易
2023/02/02	41	22.80	7	22.98	22.80	34	9,861	0.34%
2023/02/01	34	22.84	0	0.00	22.90	34	9,863	0.34%
2023/01/31	70	22.92	3	23.15	22.75	67	9,935	0.67%
2023/01/30	16.2	22.92	29	23.37	23.40	-12.8	9,757	-0.13%
2023/01/17	73.3	23.04	14	23.13	22.95	59.3	9,472	0.63%
2023/01/16	22	23.04	29.2	23.13	23.20	-7.2	9,417	-0.08%
2023/01/13	41.7	22.87	0	0.00	22.80	41.7	9,417	0.44%
2023/01/12	253.7	22.87	0.5	23.25	22.85	253.2	9,548	2.65%	大買/鉅額交易
2023/01/11	41	23.32	0	0.00	23.20	41	9,506	0.43%
2023/01/10	100.5	23.30	2	23.35	23.50	98.4	9,402	1.05%
2023/01/09	0	0.00	271.9	23.29	23.40	-271.9	9,458	-2.88%	大賣/鉅額交易
2023/01/06	0	22.80	7	22.75	22.80	-7	9,312	-0.08%
2023/01/05	0.2	22.85	12	22.75	22.65	-11.9	9,545	-0.12%
2023/01/04	9.2	22.58	0	0.00	22.65	9.2	9,605	0.10%
2023/01/03	18.2	22.25	57	22.57	22.70	-38.9	9,796	-0.40%
2022/12/30	0	0.00	25	22.54	22.45	-25	9,725	-0.26%
2022/12/29	26	22.28	0	0.00	22.30	26	9,801	0.27%
2022/12/28	8	22.49	0	0.00	22.45	8	9,787	0.08%
2022/12/27	7	22.65	3.4	22.65	22.70	3.6	9,878	0.04%
2022/12/23	4.5	22.52	0	0.00	22.50	4.5	10,149	0.04%
2022/12/22	0	0.00	8	22.70	22.75	-8	10,289	-0.08%
2022/12/21	0.2	22.70	0	0.00	22.65	0.2	10,575	0.00%
2022/12/20	10	22.75	9	22.87	22.80	1	10,693	0.01%
2022/12/19	0	22.60	3	22.55	22.85	-3	10,666	-0.03%
2022/12/16	0.1	22.60	1	22.65	22.65	-0.9	10,580	-0.01%
2022/12/15	0	0.00	8	22.65	22.70	-8	10,575	-0.08%
2022/12/14	0	22.60	34	22.68	22.70	-34	10,663	-0.32%
2022/12/13	35.1	22.42	0	0.00	22.35	35.1	10,604	0.33%
2022/12/12	0.4	22.50	6	22.60	22.70	-5.7	10,535	-0.05%
2022/12/09	0	0.00	21	22.65	22.65	-21	10,887	-0.19%
2022/12/07	0	0.00	142	22.57	22.60	-142	10,969	-1.29%	大賣/鉅額交易
2022/12/06	2	22.05	0	0.00	22.05	2	10,870	0.02%
2022/12/05	17	22.33	7	22.35	22.25	10	10,831	0.09%
2022/12/02	13	22.45	0	0.00	22.40	13	10,830	0.12%
2022/11/30	0	0.00	31	22.57	22.70	-31	10,886	-0.28%
2022/11/29	4	22.00	14	22.25	22.35	-10	10,564	-0.09%
2022/11/28	25	22.01	1	22.00	22.05	24	10,557	0.23%
2022/11/25	2	22.25	0	0.00	22.25	2	10,528	0.02%
2022/11/24	0	0.00	14	22.25	22.35	-14	10,496	-0.13%
2022/11/23	5	22.20	1	22.15	22.00	4	10,513	0.04%
2022/11/22	2	21.88	0	0.00	21.95	2	10,544	0.02%
2022/11/21	2.4	21.46	0.4	21.65	21.80	2	10,534	0.02%
2022/11/18	22.2	21.71	0	0.00	21.70	22.2	10,464	0.21%
2022/11/17	1	21.90	1	21.95	21.95	0	10,427	0.00%
2022/11/16	27.1	22.03	2	22.30	22.05	25.1	10,485	0.24%
2022/11/15	3	22.05	2	22.20	22.35	1	10,420	0.01%
2022/11/14	40	22.20	3.1	22.30	22.25	36.9	10,356	0.36%
2022/11/11	14	21.92	18	22.14	22.25	-4	10,158	-0.04%
2022/11/10	0.1	21.75	0	0.00	21.60	0.1	10,015	0.00%
2022/11/09	0.7	21.80	10	21.60	21.85	-9.3	10,054	-0.09%
2022/11/08	0	0.00	18	21.59	21.60	-18	10,101	-0.18%
2022/11/07	4.4	21.18	3	21.30	21.40	1.4	10,256	0.01%
2022/11/04	0	0.00	23	21.25	21.30	-23	10,652	-0.22%
2022/11/03	13	20.88	0	0.00	20.85	13	11,339	0.11%
2022/11/02	26	21.13	0	0.00	21.10	26	11,642	0.22%
2022/11/01	10	21.14	54	21.33	21.40	-44	11,798	-0.37%
2022/10/31	18	21.10	6	21.25	21.05	12	11,907	0.10%
2022/10/28	11	21.14	8	21.23	21.05	3	11,889	0.03%
2022/10/27	2.2	21.21	2	21.40	21.15	0.2	11,929	0.00%
2022/10/26	2	21.10	9.5	21.18	21.20	-7.5	11,905	-0.06%
2022/10/25	36.6	20.86	64	21.01	21.10	-27.4	11,906	-0.23%
2022/10/24	34	20.83	10.3	21.02	20.80	23.7	11,924	0.20%
2022/10/21	1	20.50	36	20.68	20.80	-35	11,941	-0.29%
2022/10/20	8	19.95	14	20.28	20.40	-6	11,971	-0.05%
2022/10/19	19.2	20.46	3	20.65	20.30	16.2	11,752	0.14%
2022/10/17	7.6	20.45	0	0.00	20.45	7.6	11,714	0.06%
2022/10/14	22	20.98	30	21.03	20.80	-8	11,648	-0.07%
2022/10/13	11.3	20.96	4	20.95	20.80	7.3	11,588	0.06%
2022/10/12	1	21.70	100	21.64	21.60	-99	11,377	-0.87%
2022/10/11	29.4	21.61	18.1	21.61	21.50	11.3	11,351	0.10%
2022/10/07	39.4	22.03	10	22.15	22.00	29.4	11,329	0.26%
2022/10/06	13	22.16	6	22.25	22.30	7	11,316	0.06%
2022/10/05	1	22.15	0	0.00	22.10	1	11,381	0.01%
2022/10/04	1	22.10	31	22.18	22.25	-30	11,423	-0.26%
2022/10/03	4.2	22.05	0	0.00	22.05	4.2	11,352	0.04%
2022/09/30	2	22.20	0	0.00	22.25	2	11,278	0.02%
2022/09/29	7.1	22.37	22	22.48	22.50	-14.9	11,213	-0.13%
2022/09/28	8	22.33	26	22.61	22.45	-18	11,165	-0.16%
2022/09/27	0	0.00	9	22.44	22.50	-9	10,951	-0.08%
2022/09/26	19	22.57	50	22.55	22.55	-31	10,916	-0.28%
2022/09/23	3	22.82	1	22.80	22.80	2	10,906	0.02%
2022/09/22	16.1	22.77	2	22.85	22.80	14.1	10,989	0.13%
2022/09/21	1	23.00	0	0.00	23.05	1	10,889	0.01%
2022/09/19	5.2	23.31	5	23.15	23.10	0.2	10,861	0.00%
2022/09/16	0.1	23.15	33.1	23.27	23.40	-33	10,897	-0.30%
2022/09/15	0	0.00	5	23.10	23.10	-5	10,618	-0.05%
2022/09/14	41.1	22.91	4	22.95	22.90	37.1	10,586	0.35%
2022/09/13	6.3	23.20	10	23.35	23.20	-3.7	10,705	-0.03%
2022/09/12	4	23.15	59.6	23.03	23.25	-55.6	10,856	-0.51%
2022/09/08	13	22.82	2	22.95	23.00	11	10,992	0.10%
2022/09/07	13	22.81	11	22.80	22.80	2	11,111	0.02%
2022/09/06	7	23.03	10	23.20	23.20	-3	11,126	-0.03%
2022/09/05	5	22.95	1	22.85	22.95	4	11,106	0.04%
2022/09/02	4	22.84	0	0.00	22.75	4	11,255	0.04%
2022/09/01	8.1	22.83	1	22.95	22.85	7.1	11,220	0.06%
2022/08/31	45	23.13	0	0.00	23.25	45	11,099	0.41%
2022/08/30	0.2	23.05	0	0.00	23.00	0.2	11,025	0.00%
2022/08/29	15.5	22.90	0	0.00	22.95	15.5	10,973	0.14%
2022/08/26	1	23.15	3	23.20	23.20	-2	10,937	-0.02%
2022/08/25	5	23.10	2	23.05	23.15	3	10,978	0.03%
2022/08/24	10	22.90	8	22.85	22.85	2	11,046	0.02%
2022/08/23	12.2	22.93	0	0.00	22.90	12.2	11,387	0.11%
2022/08/22	6.1	23.11	50	23.20	23.20	-43.9	11,472	-0.38%
2022/08/19	2	23.30	1	23.40	23.35	1	11,564	0.01%
2022/08/18	2	23.40	5	23.40	23.45	-3	11,625	-0.03%
2022/08/17	3	23.50	0	0.00	23.60	3	11,800	0.03%
2022/08/16	1	23.50	2.2	23.51	23.55	-1.2	11,829	-0.01%
2022/08/15	0	0.00	2	23.55	23.60	-2	11,918	-0.02%
2022/08/12	0.1	23.57	4	23.56	23.60	-3.9	12,000	-0.03%
2022/08/11	10.1	23.21	39	23.29	23.40	-28.9	12,096	-0.24%
2022/08/10	70.9	24.26	11.5	24.34	24.35	59.4	11,935	0.50%
2022/08/09	0	0.00	53.9	23.80	23.90	-53.9	11,262	-0.48%
2022/08/08	4	23.25	14	23.36	23.50	-10	11,028	-0.09%
2022/08/05	5	23.10	27	23.25	23.30	-22	11,019	-0.20%
2022/08/04	21.6	22.94	25	23.06	22.95	-3.4	11,111	-0.03%
2022/08/03	35	22.93	0	0.00	23.00	35	11,125	0.31%
2022/08/02	32	22.95	29	23.06	23.10	3	11,197	0.03%
2022/08/01	13	23.00	38	23.21	23.25	-25	11,344	-0.22%
2022/07/29	30	23.00	0	0.00	23.10	30	11,403	0.26%
2022/07/28	1.1	23.00	2	23.03	23.05	-0.9	11,334	-0.01%
2022/07/27	0.1	22.63	27.1	22.58	22.80	-27	11,227	-0.24%
2022/07/26	3	22.30	6.1	22.37	22.35	-3.1	11,148	-0.03%
2022/07/25	4	22.15	1	22.25	22.35	3	11,188	0.03%
2022/07/22	4	21.95	4	22.13	22.15	0	11,362	0.00%
2022/07/21	2	21.70	15	22.01	22.10	-13	11,500	-0.11%
2022/07/20	8.2	21.81	4	22.05	21.70	4.2	11,645	0.04%
2022/07/19	12	21.73	4	21.85	21.75	8	11,751	0.07%
2022/07/18	3	21.53	0	0.00	21.75	3	11,891	0.03%
2022/07/15	20	21.74	1	21.45	21.45	19	12,051	0.16%
2022/07/14	8	21.87	8	22.01	21.95	0	11,957	0.00%
2022/07/13	12	21.95	1	22.10	22.00	11	12,006	0.09%
2022/07/12	2.1	21.48	8	21.36	21.40	-5.9	12,138	-0.05%
2022/07/11	13	21.98	0	0.00	21.85	13	12,138	0.11%
2022/07/08	0.1	22.20	1	22.05	22.15	-0.9	12,347	-0.01%
2022/07/07	4	22.00	17	22.00	22.10	-13	12,433	-0.10%
2022/07/06	6.3	22.17	0	0.00	22.10	6.3	12,479	0.05%
2022/07/05	0	22.65	4.1	22.70	22.65	-4.1	12,597	-0.03%
2022/07/04	10	22.25	2	22.50	22.40	8	12,655	0.06%
2022/07/01	5	22.30	6	22.53	22.40	-1	12,965	-0.01%
2022/06/30	22	22.62	0	0.00	22.60	22	13,150	0.17%
2022/06/29	5	23.00	0	0.00	23.00	5	13,125	0.04%
2022/06/27	2	23.15	2	23.35	23.15	0	13,520	0.00%
2022/06/24	0	0.00	15	23.10	23.15	-15	13,498	-0.11%
2022/06/23	0	0.00	3	23.02	22.95	-3	13,480	-0.02%
2022/06/22	1	22.90	2	22.80	22.85	-1	13,471	-0.01%
2022/06/21	5	23.00	15	22.61	23.05	-10	13,560	-0.07%
2022/06/20	11.1	22.34	0	0.00	22.25	11.1	13,523	0.08%
2022/06/17	9	22.62	16	22.65	22.65	-7	13,356	-0.05%
2022/06/16	6	23.03	2	23.20	22.90	4	13,196	0.03%
2022/06/15	10	22.97	3	23.05	23.05	7	13,302	0.05%
2022/06/14	5	22.75	0	0.00	23.05	5	13,482	0.04%
2022/06/13	8	22.78	1	22.75	22.75	7	13,591	0.05%
2022/06/10	0	23.30	5	23.20	23.20	-5	13,495	-0.04%
2022/06/09	0	23.40	19.1	23.42	23.45	-19.1	13,551	-0.14%
2022/06/08	4	23.35	0	23.55	23.45	4	13,584	0.03%
2022/06/07	1	23.25	0	0.00	23.25	1	13,725	0.01%
2022/06/06	1.3	23.50	41	23.52	23.50	-39.8	13,886	-0.29%
2022/06/02	1	23.25	0	0.00	23.45	1	14,224	0.01%
2022/06/01	4	23.67	1	23.50	23.45	3	14,595	0.02%
2022/05/31	14	23.75	0	0.00	23.80	14	14,638	0.10%
2022/05/30	0	0.00	7.4	23.87	23.95	-7.4	14,318	-0.05%
2022/05/27	0	0.00	4	23.54	23.60	-4	14,332	-0.03%
2022/05/25	0	0.00	6	23.08	23.20	-6	14,590	-0.04%
2022/05/24	0	0.00	59	22.96	22.90	-59	14,713	-0.40%
2022/05/23	51	22.94	48	22.90	22.85	3	14,608	0.02%
2022/05/20	0	0.00	5	22.60	22.70	-5	14,686	-0.03%
2022/05/19	3	22.28	3	22.35	22.40	0	14,552	0.00%
2022/05/18	0	0.00	121	22.29	22.90	-121	14,313	-0.85%	大賣/鉅額交易
2022/05/17	1	21.90	0	22.00	22.00	1	14,125	0.01%
2022/05/16	60.1	21.77	10	21.85	21.90	50.1	14,122	0.35%
2022/05/13	4	21.85	6	21.90	21.90	-2	14,073	-0.01%
2022/05/12	22	21.90	0.7	21.95	21.80	21.3	14,082	0.15%
2022/05/11	6	22.21	3	22.35	22.35	3	13,909	0.02%
2022/05/10	24	22.22	21.3	22.39	22.35	2.7	13,929	0.02%
2022/05/09	12.1	22.26	3	22.25	22.20	9.1	14,031	0.07%
2022/05/06	11	22.73	6.1	22.78	22.85	4.9	14,106	0.04%
2022/05/05	13.3	23.19	0	0.00	23.15	13.3	14,232	0.09%
2022/05/04	2	23.48	0	0.00	23.40	2	14,222	0.01%
2022/05/03	5	23.45	2.2	23.46	23.45	2.8	14,444	0.02%
2022/04/29	2	23.70	5	23.70	23.75	-3	14,605	-0.02%
2022/04/28	5	23.10	2	23.40	23.50	3	14,821	0.02%
2022/04/27	2.1	23.55	10	23.65	23.45	-7.9	14,698	-0.05%
2022/04/26	0	0.00	13.2	23.68	23.85	-13.2	14,591	-0.09%
2022/04/25	15	23.07	3	23.13	23.15	12	14,463	0.08%
2022/04/22	19	23.34	15	23.57	23.65	4	14,406	0.03%
2022/04/21	18	23.38	0	0.00	23.40	18	14,478	0.12%
2022/04/20	0.3	23.55	75.1	23.72	23.90	-74.8	14,506	-0.52%
2022/04/19	2	23.68	17	23.81	23.60	-15	14,591	-0.10%
2022/04/18	93.1	23.40	8	23.41	23.55	85.1	14,840	0.57%
2022/04/15	4.1	24.30	0	0.00	24.25	4.1	14,736	0.03%
2022/04/14	56.5	24.68	8	24.43	24.40	48.5	14,804	0.33%
2022/04/13	1	24.90	8.9	25.05	25.10	-7.9	14,646	-0.05%
2022/04/12	12.2	24.86	4	24.80	24.90	8.2	14,592	0.06%
2022/04/11	8	25.05	25	25.49	25.05	-17	14,518	-0.12%
2022/04/08	7	24.96	7.7	24.86	25.10	-0.7	14,398	0.00%
2022/04/07	47	25.06	12	25.05	24.60	35	14,322	0.24%
2022/04/06	11.6	25.08	16	25.09	25.20	-4.5	13,996	-0.03%
2022/04/01	4	24.13	1	24.30	24.40	3	13,831	0.02%
2022/03/31	3	24.43	7	24.31	24.35	-4	13,738	-0.03%
2022/03/30	0.4	23.85	9	23.87	23.90	-8.6	13,523	-0.06%
2022/03/29	0	23.60	10.1	23.45	23.45	-10.1	13,300	-0.08%
2022/03/28	43.3	23.46	2	23.35	23.60	41.3	13,273	0.31%
2022/03/25	2	23.55	0	0.00	23.65	2	13,233	0.02%
2022/03/24	2	23.75	0.1	23.70	23.80	1.9	13,237	0.01%
2022/03/23	3	23.57	16	23.51	23.80	-13	13,200	-0.10%
2022/03/22	15	23.20	10	23.22	23.35	5	13,010	0.04%
2022/03/21	2	23.30	11	23.20	23.25	-9	13,015	-0.07%
2022/03/18	307	23.17	14	23.24	23.30	293	12,995	2.25%	大買/鉅額交易
2022/03/17	0	0.00	22.1	23.19	23.15	-22.1	12,807	-0.17%
2022/03/16	12.5	22.61	5	22.78	22.90	7.5	12,580	0.06%
2022/03/15	1	22.30	44	22.39	22.50	-43	12,488	-0.34%
2022/03/14	0	0.00	6	22.40	22.50	-6	12,499	-0.05%
2022/03/11	0.3	22.35	11	22.31	22.40	-10.7	12,537	-0.09%
2022/03/10	11	22.06	8.4	22.20	22.45	2.6	12,579	0.02%
2022/03/09	11	21.92	83	22.00	21.90	-72	12,490	-0.58%
2022/03/08	23	21.90	21	21.92	21.95	2	12,340	0.02%
2022/03/07	7.1	22.08	10	22.11	22.10	-2.9	12,050	-0.02%
2022/03/04	25.1	22.68	0	0.00	22.70	25.1	12,081	0.21%
2022/03/03	1	22.70	0	0.00	22.75	1	12,055	0.01%
2022/03/02	0	0.00	31	22.74	22.85	-31	12,185	-0.25%
2022/03/01	3	22.55	8	22.34	22.55	-5	12,038	-0.04%
2022/02/25	7.3	22.02	4	22.20	22.10	3.3	11,805	0.03%
2022/02/24	18.6	22.42	59.7	22.24	22.25	-41.1	11,547	-0.36%
2022/02/23	4	22.65	0	0.00	22.65	4	11,253	0.04%
2022/02/22	47.6	22.69	46.2	22.55	22.65	1.4	11,348	0.01%
2022/02/21	10.2	22.72	21	22.77	22.85	-10.8	11,268	-0.10%
2022/02/18	26	22.89	5	22.95	22.85	21	11,336	0.19%
2022/02/17	49	22.96	3.8	23.07	23.00	45.2	11,369	0.40%
2022/02/16	40	22.95	34	22.96	22.90	6	11,393	0.05%
2022/02/15	52	22.80	11	22.89	22.80	41	11,413	0.36%
2022/02/14	13.1	22.83	12	22.75	22.85	1.1	11,401	0.01%
2022/02/11	17.3	23.04	17	23.18	23.20	0.3	11,318	0.00%
2022/02/10	12	23.02	22	23.10	23.20	-10	11,283	-0.09%
2022/02/09	5	22.97	28	23.05	23.10	-23	11,214	-0.21%
2022/02/08	4	22.34	36.3	22.69	22.85	-32.3	10,936	-0.30%
2022/02/07	114	22.17	17	22.08	22.25	97	10,705	0.91%	大買/
2022/01/26	10	21.88	329	21.83	21.85	-319	10,425	-3.06%	大賣/鉅額交易
2022/01/25	47.1	21.57	0	0.00	21.70	47.1	10,423	0.45%
2022/01/24	23.3	21.70	13	21.83	21.85	10.3	10,230	0.10%
2022/01/21	12	21.95	14	21.95	21.95	-2	10,129	-0.02%
2022/01/20	1	22.20	10	22.29	22.30	-9	9,839	-0.09%
2022/01/19	0	0.00	1	22.40	22.40	-1	9,743	-0.01%
2022/01/18	42	22.45	3	22.50	22.55	39	9,734	0.40%
2022/01/17	7.4	22.34	14.8	22.31	22.45	-7.4	9,626	-0.08%
2022/01/14	16.7	22.52	11	22.52	22.50	5.7	9,461	0.06%
2022/01/13	2	22.55	3.1	22.48	22.60	-1.1	9,286	-0.01%
2022/01/12	1.1	22.20	11.1	22.20	22.35	-10	9,075	-0.11%
2022/01/11	5.4	22.01	12	22.15	22.20	-6.6	8,965	-0.07%
2022/01/10	3.2	21.80	9.1	21.77	22.00	-5.9	8,682	-0.07%
2022/01/07	13	21.57	98.2	21.65	21.60	-85.2	8,566	-0.99%
2022/01/06	6	21.25	22	21.27	21.30	-16	8,414	-0.19%
2022/01/05	0.1	21.15	32.1	21.20	21.20	-32	8,343	-0.38%
2022/01/04	0.1	21.15	1	21.00	21.10	-0.9	8,421	-0.01%
2022/01/03	4	21.24	3.4	21.19	21.05	0.6	8,416	0.01%
2021/12/30	5	21.30	28	21.26	21.20	-23	8,390	-0.27%
2021/12/29	0.3	21.25	0	0.00	21.25	0.3	8,526	0.00%
2021/12/28	0.5	21.02	26	21.11	21.15	-25.5	8,505	-0.30%
2021/12/27	23	20.90	0	20.95	20.95	23	8,505	0.27%
2021/12/24	13	20.90	0	0.00	20.95	13	8,742	0.15%
2021/12/23	10	20.85	50	20.93	20.95	-40	8,790	-0.46%
2021/12/22	25	20.87	54	20.92	20.85	-29	8,956	-0.32%
2021/12/21	40	20.90	0	0.00	20.90	40	9,031	0.44%
2021/12/20	6.3	20.79	0.1	20.90	20.80	6.2	9,052	0.07%
2021/12/17	9.3	20.90	0	0.00	21.00	9.3	9,043	0.10%
2021/12/16	0	0.00	5	20.85	20.80	-5	9,053	-0.06%
2021/12/15	7	20.83	0	0.00	20.80	7	9,468	0.07%
2021/12/14	1.2	20.87	1	20.85	20.95	0.2	9,842	0.00%
2021/12/13	25	21.16	6	21.11	21.05	19	10,125	0.19%
2021/12/10	0	0.00	6	21.05	21.00	-6	10,328	-0.06%
2021/12/09	13.1	20.86	3	21.00	21.00	10.1	10,456	0.10%
2021/12/08	66.5	20.81	4.2	20.85	20.90	62.3	10,635	0.59%
2021/12/07	5	20.68	0	0.00	20.80	5	10,683	0.05%
2021/12/06	0	0.00	10	20.65	20.70	-10	10,698	-0.09%
2021/12/03	10	20.58	0	0.00	20.60	10	10,788	0.09%
2021/12/02	5	20.55	13	20.51	20.55	-8	10,753	-0.07%
2021/12/01	1.1	20.55	7	20.49	20.60	-5.9	10,836	-0.05%
2021/11/30	14	20.31	2	20.55	20.20	12	10,988	0.11%
2021/11/29	31	20.49	0	0.00	20.45	31	10,680	0.29%
2021/11/26	24.3	20.64	40.1	20.55	20.55	-15.9	10,784	-0.15%
2021/11/25	78	20.75	68	20.85	20.85	10	10,914	0.09%
2021/11/24	2	20.85	5	20.90	20.80	-3	11,235	-0.03%
2021/11/23	2.4	20.76	0.9	20.80	20.75	1.5	11,761	0.01%
2021/11/22	0.9	20.95	0	0.00	20.90	0.9	12,009	0.01%
2021/11/19	5.1	21.07	10	21.05	20.95	-5	12,108	-0.04%
2021/11/18	20	21.30	0.6	21.20	21.20	19.4	12,194	0.16%
2021/11/17	2	21.03	5	21.00	21.10	-3	12,132	-0.02%
2021/11/16	31	20.94	0	0.00	20.95	31	12,146	0.26%
2021/11/15	1.4	20.90	3	20.90	20.90	-1.6	12,319	-0.01%
2021/11/12	5	20.78	1	20.70	20.75	4	12,284	0.03%
2021/11/11	3.1	20.50	3	20.60	20.50	0.1	12,409	0.00%
2021/11/10	10	20.55	0	0.00	20.60	10	12,565	0.08%
2021/11/09	1	20.45	0	0.00	20.45	1	12,575	0.01%
2021/11/08	0	20.40	1.6	20.42	20.40	-1.5	12,673	-0.01%
2021/11/05	6	20.30	0	20.35	20.35	6	12,833	0.05%
2021/11/04	3	20.33	0	0.00	20.30	3	12,860	0.02%
2021/11/03	7	20.34	0	0.00	20.40	7	12,953	0.05%
2021/11/02	3	20.35	1.9	20.42	20.45	1.1	13,079	0.01%
2021/11/01	2	20.30	0.7	20.40	20.35	1.3	13,153	0.01%
2021/10/29	19.5	20.34	3.4	20.40	20.35	16.1	13,166	0.12%
2021/10/28	7	20.30	6.2	20.30	20.40	0.8	13,083	0.01%
2021/10/27	8.6	20.39	0	0.00	20.35	8.6	13,141	0.07%
2021/10/26	1	20.50	1.3	20.40	20.50	-0.3	13,242	0.00%
2021/10/25	3	20.33	0	20.35	20.35	3	13,196	0.02%
2021/10/22	5	20.35	68	20.35	20.30	-63	13,305	-0.47%
2021/10/21	0	0.00	1.6	20.37	20.35	-1.6	13,380	-0.01%
2021/10/19	0.9	20.30	2	20.35	20.25	-1.1	13,555	-0.01%
2021/10/18	5.5	20.30	51.3	20.30	20.30	-45.8	13,762	-0.33%
2021/10/15	1.2	20.11	2	20.18	20.20	-0.8	13,910	-0.01%
2021/10/14	5.8	20.15	1	20.15	20.05	4.8	13,957	0.03%
2021/10/13	2.7	20.14	1	20.15	20.10	1.7	14,078	0.01%
2021/10/12	4.2	20.03	3.8	20.07	20.10	0.4	14,197	0.00%
2021/10/08	10.2	20.15	0.3	20.34	20.15	9.9	14,142	0.07%
2021/10/07	1	20.30	9	20.35	20.30	-8	14,243	-0.06%
2021/10/06	28.3	20.11	10	20.15	20.20	18.3	14,303	0.13%
2021/10/05	79.2	20.15	3	20.10	20.10	76.2	14,382	0.53%
2021/10/04	1	20.20	6	20.20	20.20	-5	14,455	-0.03%
2021/10/01	52.2	20.15	0	0.00	20.25	52.2	14,398	0.36%
2021/09/30	2	20.28	75	20.26	20.40	-73	14,205	-0.51%
2021/09/29	4.1	20.18	6	20.29	20.35	-1.9	14,165	-0.01%
2021/09/28	0.1	20.50	3	20.40	20.45	-2.9	14,079	-0.02%
2021/09/27	11.2	20.55	5	20.56	20.55	6.2	14,037	0.04%
2021/09/24	66.1	20.60	12.3	20.66	20.55	53.8	14,010	0.38%
2021/09/23	1.3	20.36	11.8	20.32	20.45	-10.5	13,983	-0.08%
2021/09/22	18	20.08	3.2	20.15	20.15	14.9	13,981	0.11%
2021/09/17	56	20.51	13	20.62	20.50	43	13,614	0.32%
2021/09/16	30.5	20.56	30	20.58	20.55	0.5	13,223	0.00%
2021/09/15	35.3	21.11	1	21.15	21.10	34.3	12,919	0.27%
2021/09/14	209	21.10	1	21.10	21.15	208	12,725	1.63%	大買/鉅額交易
2021/09/13	4.2	21.00	14	21.05	21.05	-9.8	12,555	-0.08%
2021/09/10	0	20.95	6	20.93	20.95	-6	12,417	-0.05%
2021/09/09	2	20.85	0	0.00	20.80	2	12,590	0.02%
2021/09/08	0	0.00	14.3	20.90	20.90	-14.3	12,510	-0.11%
2021/09/07	0	0.00	6	20.87	20.90	-6	12,485	-0.05%
2021/09/06	0	20.95	3	21.00	20.95	-3	12,482	-0.02%
2021/09/03	7	20.80	5	20.82	20.95	2	12,341	0.02%
2021/09/02	8	20.54	15.1	20.61	20.65	-7.1	12,183	-0.06%
2021/09/01	7	20.79	3	20.82	20.60	4	12,052	0.03%
2021/08/31	5	20.60	5	20.82	20.90	0	11,840	0.00%
2021/08/30	12	20.46	3.3	20.63	20.70	8.7	11,577	0.07%
2021/08/27	6	20.35	51	20.29	20.45	-45	11,224	-0.40%
2021/08/26	4	19.85	2	19.93	19.95	2	10,698	0.02%
2021/08/25	1	19.80	1	19.80	19.90	0	10,523	0.00%
2021/08/24	1	19.75	5	19.69	19.80	-4	10,427	-0.04%
2021/08/23	76	19.55	40	19.60	19.50	36	10,279	0.35%
2021/08/20	10	19.45	18.1	19.46	19.60	-8.1	10,324	-0.08%
2021/08/19	15	19.51	11.8	19.49	19.50	3.2	10,540	0.03%
2021/08/18	0	0.00	2	19.65	19.75	-2	10,374	-0.02%
2021/08/17	6	19.55	28	19.59	19.75	-22	10,361	-0.21%
2021/08/16	0.4	19.57	2.1	19.60	19.60	-1.6	10,193	-0.02%
2021/08/13	19	19.69	0	0.00	19.70	19	10,051	0.19%
2021/08/12	31.3	19.75	12.1	19.73	19.80	19.1	10,022	0.19%
2021/08/11	0	0.00	31	19.72	19.80	-31	9,922	-0.31%
2021/08/10	4	19.60	0	0.00	19.65	4	9,839	0.04%
2021/08/09	0.4	19.68	16	19.66	19.75	-15.6	10,120	-0.15%
2021/08/06	4	19.58	0	0.00	19.70	4	10,091	0.04%
2021/08/05	0.4	19.59	10	19.64	19.70	-9.7	10,269	-0.09%
2021/08/04	0.2	19.50	10	19.50	19.55	-9.8	10,852	-0.09%
2021/08/02	0	0.00	1	19.45	19.50	-1	11,217	-0.01%
2021/07/30	0.1	19.32	0	0.00	19.30	0.1	11,201	0.00%
2021/07/28	3	19.20	3	19.30	19.35	0	11,299	0.00%
2021/07/27	0	0.00	10	19.39	19.40	-10	11,570	-0.09%
2021/07/26	46	19.46	11	19.50	19.35	35	11,866	0.29%
2021/07/23	18	19.52	14	19.54	19.45	4	11,931	0.03%
2021/07/22	0	0.00	12	19.37	19.45	-12	12,126	-0.10%
2021/07/21	1.3	19.17	71	19.10	19.15	-69.8	12,493	-0.56%
2021/07/20	4	19.05	15	19.07	19.05	-11	12,603	-0.09%
2021/07/19	2.3	19.04	0.3	19.10	19.20	2	12,564	0.02%
2021/07/16	18	18.98	50.2	19.08	19.10	-32.2	12,609	-0.26%
2021/07/15	3	18.98	6.7	19.00	19.00	-3.7	12,598	-0.03%
2021/07/14	20	18.96	3	19.00	18.95	17	12,695	0.13%
2021/07/13	16	18.94	1.2	18.90	19.00	14.8	12,744	0.12%
2021/07/12	83	18.93	1.3	18.94	18.80	81.7	12,765	0.64%
2021/07/09	15	18.44	0	0.00	18.65	15	12,795	0.12%
2021/07/08	5	18.60	2	18.60	18.60	3	12,882	0.02%
2021/07/07	3	18.48	3.3	18.55	18.60	-0.3	13,004	0.00%
2021/07/06	5.5	18.50	6.3	18.50	18.60	-0.8	13,095	-0.01%
2021/07/05	0	0.00	20	18.40	18.40	-20	13,124	-0.15%
2021/07/02	6.1	18.33	3	18.35	18.30	3.1	13,086	0.02%
2021/07/01	7	18.37	10	18.35	18.35	-3	13,130	-0.02%
2021/06/30	1	18.40	0	18.45	18.45	1	13,210	0.01%
2021/06/29	3.3	18.43	0	0.00	18.40	3.3	13,254	0.02%
2021/06/28	0	0.00	3.2	18.45	18.55	-3.2	13,360	-0.02%
2021/06/24	2	18.35	34	18.36	18.30	-32	13,573	-0.24%
2021/06/23	1	18.30	10.9	18.31	18.25	-9.9	13,662	-0.07%
2021/06/22	4	18.15	28	18.15	18.20	-24	13,625	-0.18%
2021/06/21	14.3	18.04	0	0.00	18.10	14.3	13,658	0.10%
2021/06/18	20.4	18.16	1	18.25	18.10	19.4	13,578	0.14%
2021/06/17	1	18.25	1	18.25	18.25	0	13,394	0.00%
2021/06/16	1.3	18.21	1	18.20	18.35	0.3	13,596	0.00%
2021/06/15	0	0.00	0.4	18.30	18.30	-0.4	13,561	0.00%
2021/06/11	1	18.30	0	0.00	18.25	1	13,704	0.01%
2021/06/10	1	18.35	30	18.25	18.30	-29	13,905	-0.21%
2021/06/09	2	18.15	0	0.00	18.20	2	13,931	0.01%
2021/06/07	19	18.18	0	0.00	18.20	19	14,185	0.13%
2021/06/04	1.3	18.31	0	0.00	18.30	1.3	14,237	0.01%
2021/06/03	1	18.35	0	0.00	18.40	1	14,414	0.01%
2021/06/02	0	0.00	50	18.35	18.40	-50	14,503	-0.34%
2021/06/01	7	18.24	0	0.00	18.30	7	14,492	0.05%
2021/05/31	3.3	18.19	0.2	18.30	18.25	3.1	14,649	0.02%
2021/05/28	68	18.20	0	0.00	18.15	68	14,824	0.46%
2021/05/27	11	17.97	50	18.00	18.15	-39	14,871	-0.26%
2021/05/26	0	0.00	1	18.15	18.10	-1	14,865	-0.01%
2021/05/25	1	18.00	0	0.00	18.00	1	14,969	0.01%
2021/05/24	1.2	17.93	0	0.00	17.95	1.2	15,054	0.01%
2021/05/21	5.3	18.00	0	0.00	18.05	5.3	15,186	0.04%
2021/05/20	12	17.89	0	0.00	17.85	12	15,259	0.08%
2021/05/19	15	17.91	5	18.00	17.90	10	15,291	0.07%
2021/05/18	0.4	18.05	17	17.82	18.05	-16.6	15,376	-0.11%
2021/05/17	11	17.68	2	17.85	17.60	9	15,525	0.06%
2021/05/14	11	17.93	1	17.95	18.05	10	15,264	0.07%
2021/05/13	41	17.94	71	17.71	17.85	-30	15,148	-0.20%
2021/05/12	29.1	18.06	1	18.70	17.95	28.1	14,846	0.19%
2021/05/11	6.3	18.80	3	18.77	18.70	3.3	14,208	0.02%
2021/05/10	2	18.95	5.2	19.10	19.10	-3.2	14,073	-0.02%
2021/05/07	9	18.88	17	18.97	18.90	-8	14,200	-0.06%
2021/05/06	3.3	18.76	7	18.70	18.90	-3.8	14,360	-0.03%
2021/05/05	70	18.70	1.6	18.63	18.60	68.4	14,349	0.48%
2021/05/04	34	18.60	35	18.78	18.55	-1	14,263	-0.01%
2021/05/03	67.1	18.63	1	18.70	18.70	66.1	13,977	0.47%
2021/04/29	126.1	19.05	85	19.05	19.00	41.1	13,824	0.30%	大買/
2021/04/28	26	19.07	41	19.07	19.10	-15	13,688	-0.11%
2021/04/27	159.1	19.27	222.4	19.36	19.25	-63.3	13,701	-0.46%	大買/大賣/
2021/04/26	14.5	19.53	47	19.59	19.80	-32.5	13,132	-0.25%
2021/04/23	1.4	19.40	30	19.40	19.45	-28.6	12,946	-0.22%
2021/04/22	8.2	19.48	21	19.45	19.50	-12.8	12,998	-0.10%
2021/04/21	2.2	19.51	8.2	19.48	19.45	-5.9	12,883	-0.05%
2021/04/20	10	19.55	3.1	19.53	19.65	6.9	12,834	0.05%
2021/04/19	4	19.49	4.1	19.44	19.50	-0.1	12,726	0.00%
2021/04/16	1.2	19.20	50	19.22	19.25	-48.8	12,615	-0.39%
2021/04/15	0.5	19.18	4	19.24	19.20	-3.6	12,660	-0.03%
2021/04/14	2	18.90	4	18.95	19.00	-2	12,435	-0.02%
2021/04/13	3.2	18.86	1	18.85	18.80	2.2	12,321	0.02%
2021/04/12	29	18.58	1	18.55	18.60	28	12,221	0.23%
2021/04/09	25.2	18.55	1.1	18.60	18.55	24.1	12,179	0.20%
2021/04/08	51	18.70	10	18.70	18.65	41	12,192	0.34%
2021/04/07	5	18.70	2	18.70	18.75	3	12,406	0.02%
2021/04/06	76	18.70	3	18.75	18.70	73	12,315	0.59%
2021/03/31	15	18.65	0	0.00	18.65	15	12,180	0.12%
2021/03/30	5	18.45	21	18.55	18.60	-16	12,000	-0.13%
2021/03/29	3	18.40	4	18.44	18.45	-1	11,801	-0.01%
2021/03/26	16	18.38	0	0.00	18.35	16	11,753	0.14%
2021/03/25	3	18.33	31	18.30	18.35	-28	11,694	-0.24%
2021/03/24	6	18.20	5	18.25	18.25	1	11,846	0.01%
2021/03/23	7	18.25	5.3	18.25	18.20	1.7	11,824	0.01%
2021/03/22	22.4	18.18	0	0.00	18.20	22.4	11,895	0.19%
2021/03/19	17	18.17	20	18.15	18.30	-3	11,924	-0.03%
2021/03/18	0.1	18.40	8	18.48	18.35	-7.9	11,716	-0.07%
2021/03/17	12	18.40	8	18.45	18.40	4	11,720	0.03%
2021/03/16	4	18.50	7.1	18.53	18.55	-3.1	11,608	-0.03%
2021/03/15	3	18.35	202	18.35	18.35	-199	11,566	-1.72%	大賣/鉅額交易
2021/03/12	0.1	18.30	1	18.35	18.35	-0.9	11,730	-0.01%
2021/03/11	32.4	18.33	1	18.35	18.30	31.4	11,793	0.27%
2021/03/10	10	18.22	61	18.25	18.30	-51	11,705	-0.44%
2021/03/09	32	18.30	0	0.00	18.30	32	11,697	0.27%
2021/03/08	0.2	18.10	1	18.10	18.00	-0.8	11,582	-0.01%
2021/03/05	3.6	18.02	0	0.00	18.05	3.6	11,527	0.03%
2021/03/04	6	18.02	1	18.05	18.15	5	12,006	0.04%
2021/03/03	1	18.30	0	0.00	18.20	1	11,946	0.01%
2021/03/02	6	18.08	1	18.10	18.00	5	11,757	0.04%
2021/02/26	2	18.10	31.1	18.01	18.15	-29.1	11,657	-0.25%
2021/02/25	2	18.30	6	18.30	18.30	-4	11,385	-0.04%
2021/02/24	2	18.18	0.7	18.20	18.20	1.3	11,299	0.01%
2021/02/23	1	18.15	3	18.12	18.15	-2	11,252	-0.02%
2021/02/22	0	0.00	4.1	17.95	17.90	-4.1	11,144	-0.04%
2021/02/19	5	17.83	0	0.00	17.90	5	11,139	0.04%
2021/02/18	0	0.00	2	17.95	17.90	-2	11,114	-0.02%
2021/02/17	61	17.65	6	17.74	17.80	55	11,076	0.50%
2021/02/04	10	17.40	0	0.00	17.40	10	10,894	0.09%
2021/02/03	2	17.30	0.9	17.30	17.40	1.1	11,101	0.01%
2021/02/02	5	17.27	20	17.40	17.25	-15	11,225	-0.13%
2021/02/01	10.8	17.26	0	0.00	17.20	10.8	11,234	0.10%
2021/01/29	20	17.21	2	17.20	17.15	18	11,168	0.16%
2021/01/28	12.1	17.33	0	0.00	17.30	12.1	10,905	0.11%
2021/01/27	15	17.44	0	0.00	17.40	15	10,698	0.14%
2021/01/26	16	17.44	10	17.50	17.45	6	10,625	0.06%
2021/01/25	4	17.48	37.3	17.45	17.50	-33.3	10,620	-0.31%
2021/01/22	20	17.52	16.2	17.53	17.45	3.8	10,667	0.04%
2021/01/21	2	17.63	14.4	17.75	17.60	-12.4	10,581	-0.12%
2021/01/20	15	17.68	37	17.80	17.60	-22	10,516	-0.21%
2021/01/19	8	17.89	7	17.90	17.90	1	10,212	0.01%
2021/01/18	66	17.89	0	0.00	17.90	66	10,180	0.65%
2021/01/15	5	17.98	10	18.00	17.95	-5	10,097	-0.05%
2021/01/14	1.1	18.10	29	18.13	18.15	-27.9	10,015	-0.28%
2021/01/13	1	18.15	5	18.18	18.15	-4	10,011	-0.04%
2021/01/12	7	18.08	2	18.10	18.05	5	10,006	0.05%
2021/01/11	8	18.23	5	18.25	18.30	3	9,971	0.03%
2021/01/08	0	0.00	2.1	18.20	18.30	-2.1	9,947	-0.02%
2021/01/07	5	18.05	0	0.00	18.10	5	9,772	0.05%
2021/01/06	19	18.02	11	18.10	18.00	8	9,778	0.08%
2021/01/05	4	18.05	0	0.00	18.20	4	9,749	0.04%
2021/01/04	10.1	18.15	32	18.19	18.15	-21.9	9,757	-0.22%
2020/12/31	0.2	18.25	0.1	18.30	18.25	0.2	9,683	0.00%
2020/12/30	10.2	18.05	13.2	18.09	18.35	-3	9,616	-0.03%
2020/12/29	1.2	17.91	5.2	17.95	17.95	-4	9,377	-0.04%
2020/12/28	3.4	17.86	29	17.95	17.95	-25.6	9,414	-0.27%
2020/12/25	0	0.00	5	17.85	17.90	-5	9,421	-0.05%
2020/12/24	29	17.80	2.2	17.83	17.75	26.8	9,443	0.28%
2020/12/23	9	17.70	0	0.00	17.70	9	9,477	0.09%
2020/12/22	11	17.75	1	17.80	17.75	10	9,566	0.10%
2020/12/21	0	0.00	6.2	17.78	17.95	-6.2	9,821	-0.06%
2020/12/18	6.3	17.66	0	0.00	17.65	6.3	9,876	0.06%
2020/12/17	2	17.73	2	17.75	17.80	0	9,776	0.00%
2020/12/16	12.4	17.67	0.1	17.75	17.85	12.2	9,787	0.13%
2020/12/15	5	17.60	0	0.00	17.65	5	9,774	0.05%
2020/12/14	5	17.77	4	17.80	17.75	1	9,665	0.01%
2020/12/11	11	17.80	0	0.00	17.75	11	9,673	0.11%
2020/12/10	13	17.74	0	0.00	17.70	13	9,566	0.14%
2020/12/09	10.1	17.69	33	17.70	17.70	-22.9	9,546	-0.24%
2020/12/08	23.6	17.87	31	17.91	17.80	-7.5	9,439	-0.08%
2020/12/07	6.2	18.11	2	18.05	18.10	4.2	9,191	0.05%
2020/12/04	2	18.10	2	18.15	18.20	0	9,112	0.00%
2020/12/03	5.1	18.03	0	0.00	18.05	5.1	9,059	0.06%
2020/12/02	3.7	18.08	1	18.00	18.10	2.7	9,028	0.03%
2020/12/01	6.9	18.08	0	0.00	18.15	6.9	9,127	0.08%
2020/11/30	18	18.12	24.4	18.15	18.15	-6.4	9,133	-0.07%
2020/11/27	7	18.18	5	18.20	18.25	2	8,684	0.02%
2020/11/26	1.1	18.20	0	0.00	18.35	1.1	8,699	0.01%
2020/11/25	16.8	18.30	9.2	18.25	18.25	7.6	8,971	0.09%
2020/11/24	14.4	18.21	78	18.21	18.25	-63.6	8,954	-0.71%
2020/11/23	2.1	18.38	0	0.00	18.40	2.1	8,948	0.02%
2020/11/20	11	18.38	1	18.30	18.40	10	8,892	0.11%
2020/11/19	2	18.53	0	0.00	18.55	2	8,887	0.02%
2020/11/18	0	0.00	2	18.55	18.60	-2	8,887	-0.02%
2020/11/17	1.2	18.49	1	18.45	18.50	0.2	8,824	0.00%
2020/11/16	0.1	18.45	6	18.50	18.50	-6	9,026	-0.07%
2020/11/13	4.9	18.19	0	0.00	18.30	4.9	9,039	0.05%
2020/11/12	4	18.20	21	18.40	18.30	-17	9,077	-0.19%
2020/11/11	7.2	18.40	9	18.51	18.60	-1.8	9,078	-0.02%
2020/11/10	10	18.10	34	18.14	18.15	-24	8,999	-0.27%
2020/11/09	22	17.81	3	17.98	17.95	19	9,418	0.20%
2020/11/06	1.2	17.63	0	0.00	17.70	1.2	9,719	0.01%
2020/11/05	41.1	17.64	5	17.55	17.65	36.1	10,049	0.36%
2020/11/04	1	17.45	0	0.00	17.50	1	10,219	0.01%
2020/11/03	1	17.45	2	17.50	17.55	-1	10,329	-0.01%
2020/11/02	20	17.25	1	17.25	17.45	19	10,413	0.18%
2020/10/30	16	17.20	0	0.00	17.20	16	10,425	0.15%
2020/10/29	9	17.28	15	17.30	17.25	-6	10,416	-0.06%
2020/10/28	7	17.40	0	0.00	17.45	7	10,413	0.07%
2020/10/27	10.1	17.43	0.4	17.55	17.45	9.7	10,478	0.09%
2020/10/26	0.3	17.65	1	17.70	17.50	-0.7	10,548	-0.01%
2020/10/23	1	17.40	0.2	17.45	17.40	0.8	10,651	0.01%
2020/10/22	0	0.00	0.4	17.50	17.45	-0.4	10,777	0.00%
2020/10/21	2	17.35	0	0.00	17.30	2	10,929	0.02%
2020/10/20	6	17.33	135	17.30	17.40	-129	10,978	-1.18%	大賣/鉅額交易
2020/10/19	5	17.40	0	0.00	17.40	5	10,950	0.05%
2020/10/16	11	17.47	11	17.55	17.40	0	10,964	0.00%
2020/10/15	2	17.50	0	0.00	17.50	2	10,986	0.02%
2020/10/14	2	17.60	4	17.65	17.55	-2	11,015	-0.02%
2020/10/13	97	17.58	0	0.00	17.55	97	10,979	0.88%
2020/10/12	1	17.75	0	0.00	17.80	1	10,960	0.01%
2020/10/08	1	17.80	2	17.80	17.80	-1	11,029	-0.01%
2020/10/07	3	17.82	0	0.00	17.80	3	11,093	0.03%
2020/10/06	1	17.80	3	17.90	17.90	-2	11,200	-0.02%
2020/10/05	1	17.65	3	17.80	17.75	-2	11,246	-0.02%
2020/09/30	1	17.70	0	0.00	17.65	1	11,276	0.01%
2020/09/29	17	17.75	5	17.80	17.70	12	11,284	0.11%
2020/09/28	135	17.70	2	17.65	17.75	133	11,378	1.17%	大買/鉅額交易
2020/09/25	1.9	17.47	5	17.50	17.50	-3.1	11,471	-0.03%
2020/09/24	16	17.34	26.2	17.28	17.25	-10.2	11,389	-0.09%
2020/09/23	11	17.70	0.1	17.90	17.70	10.9	11,189	0.10%
2020/09/22	6	17.84	0	0.00	17.80	6	11,077	0.05%
2020/09/21	10.3	17.99	0	0.00	17.95	10.3	11,089	0.09%
2020/09/18	0.5	18.20	11.7	18.15	18.15	-11.2	11,113	-0.10%
2020/09/17	9	18.04	0	0.00	18.00	9	11,057	0.08%
2020/09/16	0.1	18.25	4	18.13	18.15	-3.9	11,101	-0.04%
2020/09/15	2	18.08	0.5	18.25	18.15	1.5	11,089	0.01%
2020/09/14	13	18.03	0	0.00	18.10	13	11,297	0.12%
2020/09/11	1.1	17.97	2.5	18.01	18.10	-1.4	11,344	-0.01%
2020/09/10	1	17.90	0	0.00	18.05	1	11,362	0.01%
2020/09/09	1	17.90	0	0.00	18.00	1	11,490	0.01%
2020/09/08	2	18.00	3	18.05	18.10	-1	11,601	-0.01%
2020/09/07	0	0.00	26	17.81	18.00	-26	11,831	-0.22%
2020/09/04	9	17.85	0	0.00	17.80	9	11,982	0.08%
2020/09/03	4	18.01	33	18.00	18.00	-29	11,939	-0.24%
2020/09/02	4.9	18.00	128	18.00	18.00	-123.1	11,980	-1.03%	大賣/鉅額交易
2020/09/01	2	18.05	0	0.00	18.05	2	11,996	0.02%
2020/08/31	9	18.27	0	0.00	18.05	9	11,938	0.08%
2020/08/28	2	18.35	50.8	18.42	18.45	-48.8	11,760	-0.41%
2020/08/27	34	18.42	0	0.00	18.40	34	11,945	0.28%
2020/08/26	10	18.45	3	18.45	18.50	7	11,945	0.06%
2020/08/25	21	18.50	0	0.00	18.45	21	12,090	0.17%
2020/08/24	15	18.45	2	18.40	18.40	13	12,362	0.11%
2020/08/21	16	18.58	5	18.60	18.60	11	12,414	0.09%
2020/08/20	34	18.54	0	0.00	18.45	34	12,423	0.27%
2020/08/19	17	18.82	4	18.85	18.80	13	12,273	0.11%
2020/08/17	5	18.81	10	18.80	18.80	-5	12,283	-0.04%
2020/08/14	27	18.83	7	18.86	18.80	20	12,268	0.16%
2020/08/13	28	18.85	72	18.85	18.95	-44	12,163	-0.36%
2020/08/12	33	20.12	14	20.11	20.15	19	11,672	0.16%
2020/08/11	23	20.19	53	20.30	20.15	-30	11,323	-0.26%
2020/08/10	14	20.30	11	20.30	20.30	3	11,058	0.03%
2020/08/07	15	20.40	24	20.41	20.40	-9	10,928	-0.08%
2020/08/06	0	0.00	8	20.35	20.40	-8	10,860	-0.07%
2020/08/05	1	20.05	2	20.10	20.15	-1	10,867	-0.01%
2020/08/04	7.3	20.02	0.1	20.10	20.00	7.2	10,947	0.07%
2020/08/03	6	20.04	4	20.05	20.00	2	10,886	0.02%
2020/07/31	101	20.15	0	0.00	20.10	101	10,802	0.93%	大買/鉅額交易
2020/07/30	0	0.00	5.3	20.11	20.15	-5.3	10,800	-0.05%
2020/07/29	0	0.00	1.7	20.11	20.00	-1.7	10,778	-0.02%
2020/07/28	13	19.83	0.3	19.95	19.95	12.7	10,876	0.12%
2020/07/27	84	19.95	2	19.95	19.85	82	11,090	0.74%
2020/07/24	49	20.07	1	20.00	20.00	48	11,168	0.43%
2020/07/23	22.1	20.08	3.9	20.11	20.15	18.2	11,310	0.16%
2020/07/22	2	20.15	31	20.15	20.20	-29	11,440	-0.25%
2020/07/21	2	20.10	2.2	20.16	20.20	-0.2	11,520	0.00%
2020/07/20	20	20.08	29	20.05	20.05	-9	11,536	-0.08%
2020/07/17	59	20.10	0	0.00	20.10	59	11,630	0.51%
2020/07/16	3	20.10	0	0.00	20.05	3	11,941	0.03%
2020/07/15	4	20.04	1	20.05	20.20	3	11,980	0.03%
2020/07/14	0	0.00	0.4	20.05	20.05	-0.4	12,057	0.00%
2020/07/13	3	20.05	2	20.08	20.05	1	12,172	0.01%
2020/07/10	2	20.05	3	20.15	20.15	-1	12,355	-0.01%
2020/07/09	11	20.21	48	20.20	20.20	-37	12,516	-0.30%
2020/07/08	2	20.30	23	20.30	20.35	-21	12,750	-0.16%
2020/07/07	13	20.35	0	0.00	20.35	13	12,910	0.10%
2020/07/06	0	0.00	20	20.42	20.50	-20	12,931	-0.15%
2020/07/03	0	0.00	1	20.15	20.15	-1	12,943	-0.01%
2020/07/02	10	20.05	5	20.07	20.10	5	13,072	0.04%
2020/07/01	0	0.00	3.7	20.06	20.05	-3.7	13,325	-0.03%
2020/06/30	1	20.00	0	0.00	20.00	1	13,492	0.01%
2020/06/29	0	0.00	5	19.85	19.90	-5	13,603	-0.04%
2020/06/22	5	19.83	1	19.85	19.90	4	14,208	0.03%
2020/06/19	104	19.90	0	0.00	19.80	104	14,771	0.70%	大買/鉅額交易
2020/06/18	5	19.95	0	0.00	19.90	5	14,923	0.03%
2020/06/17	11	19.90	1	20.00	20.10	10	15,146	0.07%
2020/06/16	1	20.00	5	19.97	19.95	-4	15,907	-0.03%
2020/06/15	15	19.72	2	19.75	19.70	13	16,606	0.08%
2020/06/12	9	19.74	6	19.80	19.80	3	17,069	0.02%
2020/06/11	4	20.10	2	20.20	20.05	2	17,638	0.01%
2020/06/10	3	20.25	0	0.00	20.40	3	17,954	0.02%
2020/06/09	3	20.27	59	20.28	20.35	-56	18,635	-0.30%
2020/06/08	1	20.20	35	20.26	20.35	-34	19,268	-0.18%
2020/06/05	6	20.16	2	20.15	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	52	20.20	34.5	20.28	20.30	17.5	20,194	0.09%
2020/06/02	13.5	19.75	11.7	19.86	19.90	1.8	20,134	0.01%
2020/06/01	3	19.55	23	19.76	19.65	-20	20,134	-0.10%
2020/05/29	21	19.45	0	0.00	19.45	21	20,023	0.10%
2020/05/28	6	19.52	1	19.50	19.50	5	19,771	0.03%
2020/05/27	0	0.00	1.1	19.46	19.50	-1.1	20,080	-0.01%
2020/05/26	11	19.45	8	19.46	19.40	3	20,220	0.01%
2020/05/25	8	19.10	1	19.15	19.20	7	20,268	0.03%
2020/05/22	51	19.17	19	19.25	19.10	32	20,435	0.16%
2020/05/21	28	19.45	4	19.50	19.40	24	20,539	0.12%
2020/05/20	10	19.33	2	19.30	19.40	8	20,653	0.04%
2020/05/19	5	19.25	5	19.30	19.30	0	20,766	0.00%
2020/05/18	18	19.04	0	0.00	19.00	18	20,864	0.09%
2020/05/15	6	19.04	1	19.20	19.00	5	20,810	0.02%
2020/05/14	11	19.11	29	19.10	19.05	-18	20,703	-0.09%
2020/05/13	10	19.18	0	0.00	19.20	10	20,668	0.05%
2020/05/12	15	19.19	0	0.00	19.15	15	20,684	0.07%
2020/05/11	1	19.45	9	19.34	19.35	-8	20,613	-0.04%
2020/05/08	1	19.10	0	0.00	19.05	1	20,489	0.00%
2020/05/07	6	19.00	0	19.05	18.95	6	20,559	0.03%
2020/05/06	16	18.96	0	0.00	18.95	16	20,609	0.08%
2020/05/05	4	19.09	4	19.05	19.05	0	20,639	0.00%
2020/05/04	25	18.93	0	0.00	19.00	25	20,717	0.12%
2020/04/30	13	19.39	6	19.50	19.45	7	20,655	0.03%
2020/04/29	19	19.14	1	19.20	19.20	18	20,648	0.09%
2020/04/28	5	18.87	13	18.83	18.90	-8	20,607	-0.04%
2020/04/27	2	18.35	14	18.34	18.35	-12	21,054	-0.06%
2020/04/24	21	18.08	0	0.00	18.05	21	21,010	0.10%
2020/04/22	5	18.05	3	18.00	18.05	2	20,838	0.01%
2020/04/21	5	18.11	22	18.10	18.05	-17	20,752	-0.08%
2020/04/20	117	18.55	0	0.00	18.55	117	20,477	0.57%	大買/鉅額交易
2020/04/17	8	18.88	4	18.75	18.65	4	20,474	0.02%
2020/04/16	8	18.61	2	18.70	18.60	6	20,299	0.03%
2020/04/15	21	18.71	14	18.97	18.90	7	20,134	0.03%
2020/04/14	0	0.00	11	18.43	18.50	-11	19,874	-0.06%
2020/04/13	6	18.19	10.8	18.19	18.15	-4.8	19,681	-0.02%
2020/04/10	8	18.55	5	18.55	18.70	3	19,420	0.02%
2020/04/09	0	0.00	7	18.28	18.35	-7	19,230	-0.04%
2020/04/08	2	18.05	15	18.13	18.30	-13	19,084	-0.07%
2020/04/07	7.6	18.06	0	0.00	18.10	7.6	18,940	0.04%
2020/04/06	4	17.76	61.5	17.89	17.95	-57.5	18,833	-0.31%
2020/04/01	37	17.82	0	0.00	17.80	37	18,499	0.20%
2020/03/31	25	17.99	21	18.05	18.05	4	18,287	0.02%
2020/03/30	1	17.65	36.4	18.07	18.05	-35.4	18,042	-0.20%
2020/03/27	127	18.39	57	18.33	18.10	70	17,787	0.39%	大買/
2020/03/26	24	17.92	8	17.90	18.00	16	17,500	0.09%
2020/03/25	14	17.92	142	17.90	17.95	-128	17,513	-0.73%	大賣/鉅額交易
2020/03/24	3	17.50	12	17.72	17.50	-9	16,969	-0.05%
2020/03/23	27	16.99	13	17.17	17.00	14	16,761	0.08%
2020/03/20	115	17.18	15	17.21	17.65	100	16,517	0.61%	大買/
2020/03/19	33	16.57	9	16.54	16.15	24	15,734	0.15%
2020/03/18	39.1	17.51	50	17.45	17.50	-10.9	14,982	-0.07%
2020/03/17	102	17.93	11	17.97	17.85	91	14,459	0.63%	大買/
2020/03/16	68	19.04	5.2	19.10	18.75	62.8	13,625	0.46%
2020/03/13	117	18.79	43	18.79	19.55	74	13,086	0.57%	大買/
2020/03/12	37	20.13	52	20.34	20.00	-15	12,287	-0.12%
2020/03/11	9	20.91	0	0.00	20.75	9	11,610	0.08%
2020/03/10	65	20.74	17	20.68	20.90	48	11,333	0.42%
2020/03/09	22	21.08	123	21.07	21.05	-101	10,878	-0.93%	大賣/鉅額交易
2020/03/06	35	21.45	13	21.45	21.40	22	10,379	0.21%
2020/03/05	124	21.60	1	21.60	21.65	123	10,227	1.20%	大買/鉅額交易
2020/03/04	3	21.48	0	0.00	21.50	3	10,210	0.03%
2020/03/03	7	21.45	0.2	21.55	21.45	6.8	10,137	0.07%
2020/03/02	23	21.27	108	21.30	21.25	-85	10,019	-0.85%	大賣/
2020/02/27	18	21.55	53	21.55	21.55	-35	10,055	-0.35%
2020/02/26	16	21.59	6	21.60	21.55	10	9,910	0.10%
2020/02/25	10	21.61	0	0.00	21.65	10	9,729	0.10%
2020/02/24	15	21.74	0	0.00	21.70	15	9,605	0.16%
2020/02/21	17.5	21.97	0	0.00	21.90	17.5	9,320	0.19%
2020/02/20	22	22.14	0	0.00	22.10	22	9,135	0.24%
2020/02/19	1.5	22.02	0	0.00	22.15	1.5	8,980	0.02%
2020/02/18	1	21.85	0	0.00	21.90	1	8,824	0.01%
2020/02/17	1	21.80	0	0.00	21.85	1	8,926	0.01%
2020/02/14	11	21.83	10	21.85	21.85	1	8,987	0.01%
2020/02/13	0	0.00	1	21.85	21.85	-1	8,991	-0.01%
2020/02/12	1	21.80	0	0.00	21.80	1	9,133	0.01%
2020/02/11	5	21.77	0.3	21.85	21.75	4.7	9,100	0.05%
2020/02/10	21	21.69	23	21.71	21.75	-2	9,110	-0.02%
2020/02/07	9	21.84	0	0.00	21.80	9	9,049	0.10%
2020/02/06	108	21.95	0	0.00	21.90	108	9,067	1.19%	大買/鉅額交易
2020/02/05	8.3	21.65	5.1	21.75	21.75	3.2	9,015	0.04%
2020/02/04	6	21.47	4	21.61	21.60	2	8,980	0.02%
2020/02/03	13	21.25	4	21.35	21.40	9	9,020	0.10%
2020/01/31	6	21.69	12	21.67	21.65	-6	8,818	-0.07%
2020/01/30	64.6	21.73	138	21.76	21.50	-73.4	8,640	-0.85%	大賣/
2020/01/20	20	22.49	40	22.45	22.45	-20	7,973	-0.25%
2020/01/17	4	22.25	7	22.29	22.30	-3	7,876	-0.04%
2020/01/16	1	22.20	0	0.00	22.20	1	7,915	0.01%
2020/01/15	1	22.25	6	22.15	22.25	-5	7,924	-0.06%
2020/01/14	0	0.00	18	22.25	22.30	-18	7,920	-0.23%
2020/01/13	2	22.00	14	22.17	22.20	-12	7,889	-0.15%
2020/01/10	15	21.90	2	21.95	22.00	13	7,800	0.17%
2020/01/09	1	21.90	0	0.00	21.90	1	7,784	0.01%
2020/01/08	2.1	21.85	0	0.00	21.80	2.1	7,815	0.03%
2020/01/07	4	21.88	0	0.00	22.00	4	7,773	0.05%
2020/01/06	3	21.90	0	0.00	21.90	3	7,792	0.04%
2020/01/03	4	22.00	2	22.00	22.05	2	7,834	0.03%
2020/01/02	2	21.98	1.1	21.96	22.00	0.9	7,861	0.01%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/30	0	0.00	15	22.06	22.10	-15	7,829	-0.19%
2019/12/25	0	0.00	2	21.95	21.95	-2	8,036	-0.02%
2019/12/24	0.1	22.00	1	22.05	21.95	-1	8,136	-0.01%
2019/12/23	2	22.00	0	0.00	22.05	2	8,179	0.02%
2019/12/20	3.1	22.05	3	22.17	21.85	0.1	8,199	0.00%
2019/12/19	0	0.00	6	22.20	22.20	-6	7,982	-0.08%
2019/12/18	2	22.05	4	22.00	22.20	-2	7,992	-0.03%
2019/12/17	10	21.90	0	0.00	21.95	10	8,077	0.12%
2019/12/16	3.7	21.82	0	0.00	21.80	3.7	8,078	0.05%
2019/12/13	1	21.85	0	0.00	21.85	1	8,162	0.01%
2019/12/09	0	0.00	5	21.75	21.75	-5	8,565	-0.06%
2019/12/06	4	21.65	0	0.00	21.60	4	8,696	0.05%
2019/12/05	1	21.70	0.1	21.80	21.70	0.9	8,719	0.01%
2019/12/04	2	21.65	0	0.00	21.75	2	8,783	0.02%
2019/12/03	0.9	21.75	2	21.75	21.75	-1.1	8,850	-0.01%
2019/12/02	8	21.63	0	0.00	21.70	8	8,940	0.09%
2019/11/29	20	21.75	0	0.00	21.70	20	8,940	0.22%
2019/11/26	3	21.78	0	0.00	21.75	3	9,130	0.03%
2019/11/25	0.6	21.90	2	21.85	21.90	-1.4	8,720	-0.02%
2019/11/21	9	21.73	0	0.00	21.70	9	9,034	0.10%
2019/11/19	0	0.00	18	21.85	21.90	-18	9,012	-0.20%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/15	1	21.70	1	21.85	21.80	0	9,174	0.00%
2019/11/14	5	21.59	5	21.63	21.60	0	9,331	0.00%
2019/11/13	6	21.84	4	21.80	21.80	2	9,501	0.02%
2019/11/11	8	21.91	4	21.90	22.00	4	10,672	0.04%
2019/11/08	39	22.25	0	0.00	22.30	39	10,799	0.36%
2019/11/07	0	0.00	2	22.30	22.35	-2	11,049	-0.02%
2019/11/06	0.9	22.35	2	22.35	22.40	-1.1	11,094	-0.01%
2019/11/05	0	0.00	1	22.15	22.30	-1	11,250	-0.01%
2019/11/04	13	22.10	1	22.15	22.20	12	11,384	0.11%
2019/11/01	20	21.90	14.1	21.91	22.05	6	11,523	0.05%
2019/10/31	16	21.92	1	21.95	21.90	15	11,689	0.13%
2019/10/30	5	21.75	20	21.70	21.80	-15	11,664	-0.13%
2019/10/29	6	21.55	28	21.55	21.60	-22	11,879	-0.19%
2019/10/28	2	21.50	2	21.53	21.55	0	12,030	0.00%
2019/10/25	1	21.40	0.4	21.50	21.50	0.6	12,094	0.01%
2019/10/24	0	0.00	1	21.35	21.45	-1	12,163	-0.01%
2019/10/22	5.2	21.25	0.5	21.35	21.35	4.7	12,355	0.04%
2019/10/21	3.2	21.25	0	0.00	21.30	3.2	12,387	0.03%
2019/10/18	0.8	21.25	0	0.00	21.20	0.8	12,427	0.01%
2019/10/17	0	0.00	31.5	21.30	21.30	-31.5	12,495	-0.25%
2019/10/16	0.5	21.25	0	0.00	21.25	0.5	12,497	0.00%
2019/10/15	0	0.00	3	21.15	21.20	-3	12,529	-0.02%
2019/10/14	0	0.00	0.1	21.20	21.20	-0.1	12,570	0.00%
2019/10/09	3	21.00	6	21.05	21.10	-3	12,596	-0.02%
2019/10/08	0.1	21.20	1	21.15	21.20	-0.9	12,633	-0.01%
2019/10/07	30	21.05	0	0.00	21.10	30	12,751	0.24%
2019/10/04	0	0.00	12	21.01	21.10	-12	12,932	-0.09%
2019/10/03	0.1	21.20	0	0.00	21.05	0.1	12,971	0.00%
2019/09/27	1	21.05	4	21.05	20.95	-3	12,776	-0.02%
2019/09/26	2	21.08	1	21.05	21.15	1	12,765	0.01%
2019/09/25	0	0.00	11	21.11	21.15	-11	12,843	-0.09%
2019/09/24	30.1	21.15	0	0.00	21.20	30.1	12,877	0.23%
2019/09/23	120	21.20	0.5	21.30	21.25	119.5	12,895	0.93%	大買/鉅額交易
2019/09/20	50.8	21.15	0	0.00	21.25	50.8	12,970	0.39%
2019/09/19	0	0.00	27	21.15	21.20	-27	12,766	-0.21%
2019/09/18	2	21.15	10	21.11	21.20	-8	12,728	-0.06%
2019/09/17	4.1	20.97	4	21.05	21.10	0.1	12,648	0.00%
2019/09/16	11	20.91	5	20.90	20.95	6	12,747	0.05%
2019/09/12	0.2	21.00	12.3	20.96	20.95	-12.1	12,772	-0.09%
2019/09/11	19	20.85	1	20.80	20.95	18	12,872	0.14%
2019/09/10	2	20.75	2	20.65	20.85	0	12,801	0.00%
2019/09/09	7	20.46	0	0.00	20.50	7	12,754	0.05%
2019/09/05	4	20.05	0	20.20	20.15	4	12,841	0.03%
2019/09/04	7	19.97	1	20.00	20.00	6	13,162	0.05%
2019/09/03	4	19.95	0	0.00	19.90	4	13,435	0.03%
2019/09/02	2	19.90	0	0.00	20.00	2	13,540	0.01%
2019/08/30	0	0.00	21.3	19.76	19.95	-21.3	13,619	-0.16%
2019/08/29	2	19.60	1	19.60	19.70	1	13,587	0.01%
2019/08/28	33	19.70	1	19.65	19.65	32	13,623	0.23%
2019/08/27	0	0.00	1	19.65	19.75	-1	13,695	-0.01%
2019/08/26	8	19.66	0	0.00	19.65	8	13,660	0.06%
2019/08/23	3	19.85	1	19.90	19.90	2	13,694	0.01%
2019/08/22	0	0.00	4	19.88	19.90	-4	13,762	-0.03%
2019/08/21	17	19.87	0	0.00	19.85	17	14,122	0.12%
2019/08/20	10	19.94	1	19.90	19.95	9	14,070	0.06%
2019/08/19	2	19.90	0	0.00	19.95	2	14,005	0.01%
2019/08/16	4	19.70	32.5	19.77	19.85	-28.5	13,875	-0.21%
2019/08/15	9	19.64	3	19.58	19.65	6	13,621	0.04%
2019/08/14	8.4	21.36	23	21.43	21.50	-14.6	13,136	-0.11%
2019/08/13	2	21.20	95	21.34	21.20	-93	12,625	-0.74%
2019/08/12	36.2	21.42	0	0.00	21.40	36.2	12,379	0.29%
2019/08/08	2	21.30	0	0.00	21.35	2	12,229	0.02%
2019/08/06	48	21.07	0	0.00	21.20	48	12,198	0.39%
2019/08/05	1	21.30	22.2	21.30	21.30	-21.2	12,044	-0.18%
2019/08/02	21	21.34	0	0.00	21.35	21	11,943	0.18%
2019/07/31	3	21.80	0	0.00	21.95	3	11,746	0.03%
2019/07/30	0	0.00	2	21.90	21.85	-2	11,457	-0.02%
2019/07/29	1	21.70	0	21.70	21.70	1	11,429	0.01%
2019/07/25	2	21.65	1	21.70	21.70	1	11,489	0.01%
2019/07/24	2	21.45	0	0.00	21.45	2	11,645	0.02%
2019/07/23	2	21.40	2	21.45	21.40	0	11,654	0.00%
2019/07/22	0	0.00	7	21.40	21.40	-7	11,606	-0.06%
2019/07/18	10	21.25	0	0.00	21.30	10	11,666	0.09%
2019/07/17	2	21.15	6	21.15	21.30	-4	11,652	-0.03%
2019/07/15	2	21.15	2	21.25	21.20	0	11,519	0.00%
2019/07/12	10	21.23	1	21.20	21.20	9	11,468	0.08%
2019/07/11	5	21.15	0	0.00	21.20	5	11,363	0.04%
2019/07/10	5	20.90	0	0.00	21.00	5	11,190	0.04%
2019/07/09	50	20.81	0	0.00	20.85	50	11,054	0.45%
2019/07/08	15	20.84	0	0.00	20.90	15	11,069	0.14%
2019/07/05	5	20.85	0	0.00	20.90	5	11,100	0.05%
2019/07/04	19	20.80	0	0.00	20.90	19	11,132	0.17%
2019/07/03	1	20.70	0	0.00	20.80	1	11,133	0.01%
2019/07/02	0	0.00	3.2	20.75	20.80	-3.2	11,116	-0.03%
2019/07/01	2	20.88	0	0.00	20.75	2	11,019	0.02%
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/26	0	0.00	1	20.85	20.80	-1	10,968	-0.01%
2019/06/25	6	20.85	0	0.00	20.95	6	10,949	0.05%
2019/06/21	4	20.84	2	20.90	20.75	2	10,882	0.02%
2019/06/20	9	20.96	2	21.00	20.90	7	10,707	0.07%
2019/06/19	0	0.00	1	20.75	21.00	-1	10,603	-0.01%
2019/06/17	7	20.65	10	20.60	20.65	-3	10,326	-0.03%
2019/06/14	21	20.50	0	0.00	20.50	21	10,293	0.20%
2019/06/13	3	20.30	7.7	20.42	20.45	-4.7	10,214	-0.05%
2019/06/12	16	20.22	76	20.35	20.45	-60	10,194	-0.59%
2019/06/11	19	20.97	41	20.96	20.80	-22	9,793	-0.22%
2019/06/10	0	0.00	8.6	21.38	21.40	-8.6	9,409	-0.09%
2019/06/05	13	21.03	1	21.05	21.10	12	9,333	0.13%
2019/06/03	0	0.00	2	20.85	21.00	-2	9,202	-0.02%
2019/05/29	1	20.45	1	20.45	20.50	0	8,907	0.00%
2019/05/28	5	20.40	7	20.49	20.55	-2	8,985	-0.02%
2019/05/27	0	0.00	2	20.40	20.40	-2	8,657	-0.02%
2019/05/24	0	0.00	1	20.25	20.30	-1	8,653	-0.01%
2019/05/23	5	20.25	20	20.25	20.25	-15	8,681	-0.17%
2019/05/21	0	0.00	20	20.20	20.40	-20	8,763	-0.23%
2019/05/20	7	20.06	94.9	20.09	20.05	-87.9	8,592	-1.02%
2019/05/17	10	19.90	56	19.96	19.90	-46	8,520	-0.54%
2019/05/16	4	19.95	0	0.00	19.90	4	8,501	0.05%
2019/05/15	0	0.00	11.4	20.10	20.00	-11.4	8,434	-0.14%
2019/05/14	25	19.93	5	20.03	19.95	20	8,454	0.24%
2019/05/13	0	0.00	3	20.15	20.05	-3	8,375	-0.04%
2019/05/10	13	20.10	25	20.17	20.10	-12	8,407	-0.14%
2019/05/09	12	20.00	4	20.08	20.05	8	8,385	0.10%
2019/05/08	3	20.00	6	20.13	20.20	-3	8,300	-0.04%
2019/05/07	11.6	20.09	6	20.10	20.10	5.6	8,221	0.07%
2019/05/06	42	19.99	3.6	20.01	20.00	38.4	8,299	0.46%
2019/05/03	11	20.17	1	20.15	20.20	10	8,142	0.12%
2019/05/02	32	20.25	0	0.00	20.25	32	8,057	0.40%
2019/04/30	33	20.14	4	20.18	20.20	29	7,910	0.37%
2019/04/29	10	19.84	20	19.85	19.90	-10	7,609	-0.13%
2019/04/26	0	0.00	4	19.65	19.70	-4	7,604	-0.05%
2019/04/25	0	0.00	1	19.60	19.70	-1	7,579	-0.01%
2019/04/24	0	0.00	12	19.55	19.60	-12	7,527	-0.16%
2019/04/23	25	19.30	100	19.36	19.40	-75	7,526	-1.00%
2019/04/22	6	19.30	58	19.35	19.35	-52	7,517	-0.69%
2019/04/19	1	19.20	43	19.26	19.30	-42	7,575	-0.55%
2019/04/18	34	19.13	5	19.20	19.20	29	7,597	0.38%
2019/04/17	7	19.15	9	19.24	19.25	-2	7,701	-0.03%
2019/04/16	26	19.20	0	0.00	19.20	26	7,712	0.34%
2019/04/15	10	19.20	29	19.30	19.30	-19	7,796	-0.24%
2019/04/12	2	19.10	0	0.00	19.25	2	7,775	0.03%
2019/04/11	63	19.19	0	0.00	19.20	63	7,745	0.81%
2019/04/10	2.3	19.21	2	19.30	19.30	0.3	7,714	0.00%
2019/04/09	2	19.23	0	0.00	19.25	2	7,695	0.03%
2019/04/03	15	19.20	0	0.00	19.20	15	7,702	0.19%
2019/04/02	11	19.28	8	19.30	19.25	3	7,731	0.04%
2019/04/01	0	19.25	33	19.26	19.25	-33	7,772	-0.42%
2019/03/29	0	0.00	12	19.33	19.40	-12	7,667	-0.16%
2019/03/28	6	19.05	1	19.05	19.05	5	7,613	0.07%
2019/03/27	0	0.00	2	19.10	19.15	-2	7,663	-0.03%
2019/03/25	0	0.00	0.6	19.15	19.15	-0.6	7,900	-0.01%
2019/03/22	1	19.20	0	0.00	19.25	1	7,883	0.01%
2019/03/21	0.5	19.30	0	0.00	19.35	0.5	7,913	0.01%
2019/03/20	13	19.27	5	19.27	19.30	8	7,963	0.10%
2019/03/19	53	19.21	3.3	19.19	19.20	49.7	7,904	0.63%
2019/03/18	1	19.10	4.3	19.10	19.10	-3.3	7,873	-0.04%
2019/03/15	0	0.00	39	19.00	19.00	-39	7,920	-0.49%
2019/03/14	7	18.91	16	18.93	18.95	-9	7,832	-0.11%
2019/03/13	50	18.85	15.4	18.95	18.95	34.6	7,925	0.44%
2019/03/12	8	18.83	8.1	18.95	18.90	-0.1	7,962	0.00%
2019/03/08	2	18.68	1	18.65	18.75	1	7,958	0.01%
2019/03/07	3	18.80	2	19.00	18.80	1	8,163	0.01%
2019/03/06	54	18.80	12.4	18.78	18.90	41.6	8,165	0.51%
2019/03/05	15	18.75	0	0.00	18.85	15	8,175	0.18%
2019/03/04	3	18.75	0	0.00	18.85	3	8,200	0.04%
2019/02/27	0	0.00	100	18.79	18.90	-100	8,112	-1.23%
2019/02/26	0.2	18.70	10	18.75	18.70	-9.8	7,957	-0.12%
2019/02/25	36	18.65	2	18.70	18.70	34	7,871	0.43%
2019/02/22	3	18.60	2	18.65	18.65	1	7,863	0.01%
2019/02/21	8	18.58	3	18.55	18.60	5	7,828	0.06%
2019/02/20	56	18.51	2	18.50	18.55	54	7,842	0.69%
2019/02/19	20	18.45	0	0.00	18.45	20	7,774	0.26%
2019/02/18	0	0.00	3	18.45	18.45	-3	7,771	-0.04%
2019/02/14	11	18.35	10	18.45	18.40	1	7,675	0.01%
2019/02/13	61	18.44	0	0.00	18.40	61	7,614	0.80%
2019/02/12	0	0.00	52	18.50	18.50	-52	7,519	-0.69%
2019/02/11	34	18.47	15	18.50	18.45	19	7,493	0.25%
2019/01/30	30	18.40	5	18.45	18.45	25	7,463	0.33%
2019/01/29	106.7	18.32	0	0.00	18.40	106.7	7,361	1.45%	大買/鉅額交易
2019/01/28	39	18.39	0.2	18.40	18.45	38.8	7,326	0.53%
2019/01/25	12.5	18.41	17.1	18.37	18.45	-4.7	7,334	-0.06%
2019/01/24	1	18.25	0	0.00	18.30	1	7,206	0.01%
2019/01/23	0	0.00	1	18.20	18.25	-1	7,352	-0.01%
2019/01/22	54	18.15	17	18.25	18.20	37	7,402	0.50%
2019/01/21	11	18.32	2	18.30	18.20	9	7,363	0.12%
2019/01/18	0	0.00	23	18.17	18.25	-23	7,347	-0.31%
2019/01/17	34.9	17.96	34	18.05	18.05	0.9	7,364	0.01%
2019/01/16	23	17.99	30	18.06	17.95	-7	7,476	-0.09%
2019/01/15	0	0.00	8	18.07	18.10	-8	7,486	-0.11%
2019/01/14	3	17.90	3	18.00	18.00	0	7,440	0.00%
2019/01/11	3	17.90	13	17.96	18.00	-10	7,627	-0.13%
2019/01/10	26	17.83	0	0.00	17.95	26	7,570	0.34%
2019/01/09	1	17.90	11	17.85	17.95	-10	7,629	-0.13%
2019/01/08	10	17.65	0	0.00	17.70	10	7,618	0.13%
2019/01/07	2	17.60	0.3	17.75	17.80	1.7	7,729	0.02%
2019/01/03	2	17.45	2	17.50	17.50	0	8,406	0.00%
2019/01/02	1	17.45	0	0.00	17.40	1	8,432	0.01%
2018/12/26	1	17.35	0	0.00	17.30	1	8,684	0.01%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/22	4	17.40	0	0.00	17.45	4	8,691	0.05%
2018/12/21	1	17.45	3	17.45	17.40	-2	8,760	-0.02%
2018/12/20	10	17.45	0	0.00	17.55	10	8,755	0.11%
2018/12/18	1	17.40	30	17.45	17.45	-29	8,639	-0.34%
2018/12/17	22	17.55	0	0.00	17.55	22	8,761	0.25%
2018/12/14	2	17.53	5	17.55	17.55	-3	8,798	-0.03%
2018/12/13	21	17.60	0	0.00	17.60	21	8,807	0.24%
2018/12/12	1.2	17.56	0	0.00	17.60	1.2	8,817	0.01%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/10	7	17.51	0	0.00	17.60	7	8,851	0.08%
2018/12/06	0.8	17.70	1	17.60	17.70	-0.2	8,826	0.00%
2018/12/05	0.1	17.80	0	0.00	17.75	0.1	8,714	0.00%
2018/12/04	0	0.00	4	17.83	17.85	-4	8,735	-0.05%
2018/12/03	0	0.00	0.1	17.75	17.75	-0.1	8,694	0.00%
2018/11/30	1	17.65	0	0.00	17.55	1	8,695	0.01%
2018/11/29	3	17.60	0	0.00	17.65	3	8,555	0.04%
2018/11/28	6	17.60	0	0.00	17.70	6	8,504	0.07%
2018/11/27	1	17.55	0	0.00	17.65	1	8,453	0.01%
2018/11/26	13	17.69	5	17.70	17.70	8	8,501	0.09%
2018/11/22	0	0.00	8	17.65	17.65	-8	8,528	-0.09%
2018/11/20	2	17.70	0	0.00	17.70	2	8,561	0.02%
2018/11/16	10.5	17.73	2	17.75	17.80	8.5	8,575	0.10%
2018/11/15	1	17.65	4	17.65	17.70	-3	8,641	-0.03%
2018/11/13	0	0.00	1	17.60	17.60	-1	8,848	-0.01%
2018/11/12	0	0.00	1	17.70	17.70	-1	8,931	-0.01%
2018/11/09	3	17.57	0	0.00	17.70	3	9,383	0.03%
2018/11/06	0	0.00	1	17.50	17.55	-1	10,113	-0.01%
2018/11/05	1	17.40	1	17.55	17.55	0	10,444	0.00%
2018/11/02	10	17.40	0	0.00	17.50	10	10,551	0.09%
2018/11/01	1	17.25	0	0.00	17.40	1	10,719	0.01%
2018/10/31	21	17.40	0	0.00	17.45	21	10,817	0.19%
2018/10/30	2	17.20	2	17.35	17.35	0	10,711	0.00%
2018/10/26	30	17.15	16	17.10	17.25	14	10,803	0.13%
2018/10/24	32	17.20	0	0.00	17.30	32	11,042	0.29%
2018/10/23	1	17.40	0	0.00	17.30	1	11,101	0.01%
2018/10/19	0	0.00	10	17.35	17.55	-10	11,180	-0.09%
2018/10/18	2	17.40	0	0.00	17.50	2	11,035	0.02%
2018/10/17	22	17.45	1	17.40	17.50	21	11,046	0.19%
2018/10/16	6	17.47	1	17.45	17.50	5	10,974	0.05%
2018/10/15	27	17.50	1.3	17.60	17.45	25.7	10,855	0.24%
2018/10/12	0	0.00	5	17.46	17.75	-5	10,710	-0.05%
2018/10/11	26	17.66	100	17.65	17.50	-74	10,559	-0.70%
2018/10/09	2	18.10	2	18.15	18.10	0	9,993	0.00%
2018/10/08	2	18.05	14.2	18.05	18.05	-12.2	9,952	-0.12%
2018/10/05	2	18.05	17	18.15	18.00	-15	9,914	-0.15%
2018/10/04	5	18.30	2	18.25	18.15	3	9,755	0.03%
2018/10/03	1	18.35	0	0.00	18.40	1	9,623	0.01%
2018/10/02	2	18.38	0	0.00	18.35	2	9,619	0.02%
2018/10/01	1.1	18.50	0	0.00	18.55	1.1	9,520	0.01%
2018/09/28	10	18.50	1	18.50	18.50	9	9,562	0.09%
2018/09/25	1.5	18.42	4	18.48	18.45	-2.5	9,466	-0.03%
2018/09/21	2	18.45	12	18.44	18.50	-10	9,403	-0.11%
2018/09/20	3	18.17	60.4	18.25	18.30	-57.4	9,211	-0.62%
2018/09/19	0	0.00	2.1	18.15	18.15	-2.1	9,210	-0.02%
2018/09/18	0	0.00	0.3	18.05	18.05	-0.3	9,231	0.00%
2018/09/14	3	17.95	4.5	18.04	18.00	-1.5	9,266	-0.02%
2018/09/12	2	17.85	0	0.00	17.95	2	9,314	0.02%
2018/09/11	2	17.78	0	0.00	17.85	2	9,380	0.02%
2018/09/07	6	17.74	22	17.78	17.85	-16	9,789	-0.16%
2018/09/06	0	0.00	2	17.75	17.75	-2	9,844	-0.02%
2018/09/05	52	17.90	5	17.80	17.80	47	9,826	0.48%
2018/09/04	5	17.95	0	0.00	18.00	5	9,801	0.05%
2018/09/03	1	17.90	0	0.00	17.95	1	9,912	0.01%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/29	0	0.00	1	17.90	18.00	-1	10,095	-0.01%
2018/08/28	0	0.00	21	17.86	17.90	-21	10,117	-0.21%
2018/08/27	12	17.81	10	17.85	17.80	2	10,144	0.02%
2018/08/24	1	17.85	3	17.95	17.85	-2	10,181	-0.02%
2018/08/23	2	17.90	36	17.91	17.95	-34	10,610	-0.32%
2018/08/22	2	17.95	13	17.97	18.00	-11	10,759	-0.10%
2018/08/21	0	0.00	18	17.86	17.90	-18	10,681	-0.17%
2018/08/20	1	17.65	4	17.68	17.75	-3	10,650	-0.03%
2018/08/17	0	0.00	23	17.57	17.55	-23	10,577	-0.22%
2018/08/16	8	17.43	24	17.40	17.45	-16	10,537	-0.15%
2018/08/15	15	18.61	67	18.55	18.65	-52	10,139	-0.51%
2018/08/14	16	18.61	3.2	18.65	18.70	12.8	9,689	0.13%
2018/08/13	68	18.61	2	18.70	18.55	66	9,543	0.69%
2018/08/10	9	18.62	3	18.77	18.75	6	9,299	0.06%
2018/08/09	24	18.46	3	18.45	18.50	21	9,002	0.23%
2018/08/08	19	18.34	12.4	18.34	18.40	6.6	8,856	0.07%
2018/08/07	56	18.25	0	0.00	18.25	56	8,738	0.64%
2018/08/06	5	18.25	0	0.00	18.25	5	8,609	0.06%
2018/08/03	8	18.24	0	0.00	18.25	8	8,547	0.09%
2018/08/02	6	18.30	6	18.25	18.25	0	8,494	0.00%
2018/08/01	19	18.26	12	18.31	18.35	7	8,438	0.08%
2018/07/31	29	18.14	1	18.20	18.35	28	8,385	0.33%
2018/07/30	65	18.07	0	0.00	18.10	65	8,112	0.80%
2018/07/27	11	17.95	0	0.00	18.00	11	7,968	0.14%
2018/07/26	2	17.90	0	0.00	18.00	2	7,897	0.03%
2018/07/20	0	0.00	1	17.80	17.90	-1	7,961	-0.01%
2018/07/19	7	17.85	0	0.00	17.85	7	7,993	0.09%
2018/07/12	0	0.00	2	17.75	17.75	-2	8,122	-0.02%
2018/07/06	2	17.55	10	17.55	17.55	-8	8,193	-0.10%
2018/07/05	1	17.55	6	17.56	17.60	-5	8,171	-0.06%
2018/07/03	7	17.53	0	0.00	17.50	7	8,303	0.08%
2018/07/02	34	17.60	0	0.00	17.60	34	8,247	0.41%
2018/06/29	2	17.50	2	17.75	17.75	0	8,203	0.00%
2018/06/27	8	17.53	0	0.00	17.50	8	8,061	0.10%
2018/06/26	3	17.58	0	0.00	17.55	3	7,998	0.04%
2018/06/25	1	17.60	0	0.00	17.60	1	7,908	0.01%
2018/06/22	6	17.62	0	0.00	17.55	6	7,893	0.08%
2018/06/21	1	17.65	0	0.00	17.60	1	7,786	0.01%
2018/06/19	12	17.65	0	0.00	17.60	12	7,755	0.15%
2018/06/15	10	17.75	0	0.00	17.85	10	7,568	0.13%
2018/06/14	5	17.87	0.8	17.90	17.80	4.2	7,344	0.06%
2018/06/08	9	18.05	0	0.00	18.05	9	7,394	0.12%
2018/06/07	30	17.99	0	0.00	18.10	30	7,460	0.40%
2018/06/06	6	17.92	0	0.00	17.95	6	7,347	0.08%
2018/06/05	2.6	17.89	5	17.91	17.95	-2.4	7,344	-0.03%
2018/06/04	1	17.75	0	0.00	17.80	1	7,283	0.01%
2018/06/01	1.1	17.75	0	0.00	17.80	1.1	7,288	0.01%
2018/05/31	6	17.70	8	17.90	17.90	-2	7,237	-0.03%
2018/05/30	15	17.70	0	0.00	17.65	15	6,865	0.22%
2018/05/29	2	17.85	2.3	17.86	17.90	-0.3	6,737	0.00%
2018/05/28	14	17.79	0	17.85	17.85	14	6,772	0.21%
2018/05/25	3	17.75	9.1	17.75	17.75	-6.1	6,837	-0.09%
2018/05/24	3.7	17.75	0	0.00	17.75	3.7	6,835	0.05%
2018/05/22	11	17.85	0	0.00	17.80	11	6,857	0.16%
2018/05/17	0	0.00	58	17.90	17.90	-58	7,132	-0.81%
2018/05/16	5	17.90	0	0.00	17.90	5	7,183	0.07%
2018/05/15	2.5	17.93	1.1	17.95	18.00	1.4	7,410	0.02%
2018/05/14	0.5	17.90	0	0.00	17.90	0.5	7,812	0.01%
2018/05/11	2	17.85	0	0.00	17.85	2	8,016	0.02%
2018/05/09	0	0.00	1	17.80	17.75	-1	8,278	-0.01%
2018/05/07	0	0.00	0.5	17.80	17.75	-0.5	8,590	-0.01%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	0	0.00	5	17.95	18.00	-5	8,694	-0.06%
2018/04/30	0	0.00	5	17.90	17.95	-5	8,689	-0.06%
2018/04/25	0	0.00	1	17.70	17.80	-1	8,686	-0.01%
2018/04/20	0	0.00	1	17.85	17.75	-1	8,867	-0.01%
2018/04/19	1	17.80	0	0.00	17.85	1	8,890	0.01%
2018/04/18	1	17.65	0	0.00	17.75	1	8,876	0.01%
2018/04/17	7	17.62	1	17.75	17.75	6	8,923	0.07%
2018/04/16	40	17.80	0	0.00	17.75	40	8,924	0.45%
2018/04/13	0	0.00	15.5	17.83	17.80	-15.5	9,015	-0.17%
2018/04/12	108	17.75	0	0.00	17.80	108	9,163	1.18%	大買/鉅額交易
2018/04/09	53	17.56	15	17.60	17.65	38	9,334	0.41%
2018/03/31	1	17.55	0	0.00	17.60	1	9,408	0.01%
2018/03/28	51.2	17.55	0	0.00	17.55	51.2	9,340	0.55%
2018/03/27	0	0.00	12	17.55	17.60	-12	9,378	-0.13%
2018/03/26	0.4	17.50	33	17.36	17.45	-32.6	9,332	-0.35%
2018/03/23	0	0.00	1	17.50	17.45	-1	9,329	-0.01%
2018/03/19	3	17.55	0	0.00	17.60	3	9,332	0.03%
2018/03/16	0	0.00	1	17.60	17.60	-1	9,311	-0.01%
2018/03/14	0	0.00	0	17.45	17.45	0	9,037	0.00%
2018/03/13	0	0.00	2	17.40	17.45	-2	9,082	-0.02%
2018/03/12	1	17.30	0	0.00	17.35	1	8,968	0.01%
2018/03/08	1	17.15	1.2	17.15	17.15	-0.2	9,006	0.00%
2018/03/06	0	0.00	7	17.05	17.10	-7	9,200	-0.08%
2018/03/01	0	0.00	2	17.15	17.10	-2	9,351	-0.02%
2018/02/26	0	0.00	14	17.15	17.15	-14	9,153	-0.15%
2018/02/22	6	16.90	0	0.00	16.95	6	9,212	0.07%
2018/02/21	0	0.00	2.2	16.92	16.95	-2.2	9,319	-0.02%
2018/02/12	1	16.70	0	0.00	16.75	1	9,226	0.01%
2018/02/09	1	16.60	5	16.65	16.65	-4	9,147	-0.04%
2018/02/08	3	16.87	0	0.00	16.80	3	9,019	0.03%
2018/02/07	83	16.90	6	16.95	16.90	77	8,990	0.86%
2018/02/06	79	16.67	85	16.60	16.60	-6	8,789	-0.07%
2018/02/05	1	17.15	0	0.00	17.10	1	8,392	0.01%
2018/01/31	0	0.00	9.1	17.15	17.40	-9.1	8,104	-0.11%
2018/01/30	1	17.30	13	17.30	17.30	-12	7,826	-0.15%
2018/01/29	1	17.35	0	0.00	17.40	1	7,743	0.01%
2018/01/25	0	0.00	5.9	17.34	17.40	-5.9	7,627	-0.08%
2018/01/24	2	17.20	0	0.00	17.25	2	7,529	0.03%
2018/01/23	0	0.00	10.6	17.30	17.40	-10.6	7,525	-0.14%
2018/01/22	1	17.35	4	17.35	17.40	-3	7,520	-0.04%
2018/01/19	0.6	17.40	3	17.40	17.45	-2.4	7,476	-0.03%
2018/01/16	1	17.30	0	0.00	17.40	1	7,316	0.01%
2018/01/15	0	0.00	0.2	17.30	17.35	-0.2	7,314	0.00%
2018/01/12	30	17.20	0.1	17.20	17.30	29.9	7,354	0.41%
2018/01/11	5	17.20	2	17.15	17.25	3	7,314	0.04%
2018/01/10	1	17.25	2.6	17.25	17.30	-1.6	7,440	-0.02%
2018/01/09	0.5	17.30	1	17.25	17.30	-0.5	7,418	-0.01%
2018/01/08	4	17.24	13	17.20	17.30	-9	7,430	-0.12%
2018/01/05	75.7	17.10	9	17.06	17.15	66.7	7,285	0.92%
2018/01/04	0	0.00	3	16.90	16.95	-3	7,233	-0.04%
2018/01/03	1	16.90	0	0.00	16.90	1	7,272	0.01%