彰銀 (2801)-凱基-宜蘭券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.40
漲跌
▼0.10
漲幅
-0.54%
成交量
12,824張
產業
上市金融類股
613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

彰銀 (2801)籌碼相關－凱基-宜蘭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-宜蘭券商分點個股進出
凱基-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	12	18.42	0	0.00	18.40	12	12,526	0.10%
2024/05/08	0	0.00	1.1	18.54	18.50	-1.1	12,435	-0.01%
2024/05/07	1.1	18.45	0	0.00	18.50	1.1	12,261	0.01%
2024/05/06	0.1	18.55	4	18.45	18.60	-3.9	12,002	-0.03%
2024/04/29	0	0.00	1	18.25	18.30	-1	10,575	-0.01%
2024/04/26	50	18.05	0	0.00	18.05	50	10,295	0.49%
2024/04/25	0.1	18.05	29	18.01	18.05	-28.9	10,327	-0.28%
2024/04/23	1	18.20	0	0.00	18.15	1	10,489	0.01%
2024/04/19	0.2	17.85	7	18.03	17.85	-6.8	10,519	-0.06%
2024/04/18	0	0.00	5	17.90	17.90	-5	10,233	-0.05%
2024/04/17	2	17.83	0	0.00	17.80	2	10,222	0.02%
2024/04/16	3	17.87	0	0.00	17.80	3	10,069	0.03%
2024/04/15	1	18.05	0	0.00	18.15	1	9,710	0.01%
2024/04/12	4	18.10	0	0.00	18.15	4	9,629	0.04%
2024/04/11	2	18.18	0	0.00	18.20	2	9,490	0.02%
2024/04/10	7.3	18.29	0	0.00	18.25	7.3	9,415	0.08%
2024/04/09	3	18.25	1	18.20	18.30	2	9,424	0.02%
2024/04/08	0	0.00	16	18.25	18.25	-16	9,359	-0.17%
2024/04/03	5	18.05	0	0.00	18.00	5	9,279	0.05%
2024/04/02	2	18.15	0	0.00	18.20	2	9,244	0.02%
2024/04/01	12	18.22	0	0.00	18.20	12	9,277	0.13%
2024/03/29	2	18.18	14	18.27	18.30	-12	9,209	-0.13%
2024/03/28	6	18.22	0	0.00	18.15	6	9,114	0.07%
2024/03/27	5.3	18.32	0	0.00	18.30	5.3	9,174	0.06%
2024/03/25	0	0.00	9	18.39	18.35	-9	9,800	-0.09%
2024/03/22	6.1	18.28	0.1	18.30	18.25	6	10,113	0.06%
2024/03/21	2	18.25	7	18.21	18.25	-5	10,333	-0.05%
2024/03/20	3	18.00	0	0.00	18.05	3	10,433	0.03%
2024/03/19	0	0.00	5	18.10	18.10	-5	10,514	-0.05%
2024/03/18	3	18.20	0	0.00	18.20	3	10,394	0.03%
2024/03/15	2	18.38	7.8	18.37	18.45	-5.8	10,228	-0.06%
2024/03/14	0	0.00	27	18.27	18.45	-27	10,035	-0.27%
2024/03/13	4	17.95	12	18.09	18.05	-8	9,576	-0.08%
2024/03/12	2	17.95	0	0.00	18.00	2	9,396	0.02%
2024/03/11	0	0.00	5	17.95	17.90	-5	9,391	-0.05%
2024/03/07	5	17.81	0	0.00	17.85	5	9,373	0.05%
2024/03/06	2	17.85	0	0.00	17.90	2	9,352	0.02%
2024/03/05	0	0.00	2	17.85	17.80	-2	9,554	-0.02%
2024/03/01	1	17.70	0	0.00	17.75	1	9,704	0.01%
2024/02/29	0	0.00	2	17.75	17.80	-2	9,757	-0.02%
2024/02/27	2	17.65	0	0.00	17.65	2	9,573	0.02%
2024/02/26	1	17.60	7	17.70	17.70	-6	9,542	-0.06%
2024/02/23	4	17.60	0	0.00	17.60	4	9,557	0.04%
2024/02/22	2	17.60	2	17.70	17.65	0	9,727	0.00%
2024/02/21	2.7	17.65	0	0.00	17.70	2.7	9,829	0.03%
2024/02/20	3	17.63	3	17.70	17.65	0	10,033	0.00%
2024/02/19	0	0.00	48	17.70	17.70	-48	10,166	-0.47%
2024/01/30	2	17.50	0	0.00	17.40	2	9,921	0.02%
2024/01/26	0	0.00	10	17.40	17.50	-10	9,984	-0.10%
2024/01/25	4	17.38	0	0.00	17.30	4	9,966	0.04%
2024/01/22	1	17.40	0	0.00	17.30	1	10,016	0.01%
2024/01/19	1	17.30	0	0.00	17.35	1	10,000	0.01%
2024/01/18	1	17.30	0	0.00	17.20	1	10,014	0.01%
2024/01/17	16	17.23	0	0.00	17.20	16	9,950	0.16%
2024/01/16	5	17.43	0	0.00	17.35	5	9,721	0.05%
2024/01/15	8	17.58	0.1	17.65	17.55	7.9	9,467	0.08%
2024/01/12	2	17.60	0	0.00	17.60	2	9,516	0.02%
2024/01/11	0	0.00	4	17.65	17.65	-4	9,506	-0.04%
2024/01/10	5.5	17.67	0	0.00	17.65	5.5	9,467	0.06%
2024/01/09	2	17.75	0	0.00	17.75	2	9,476	0.02%
2024/01/08	0	0.00	3	17.75	17.75	-3	9,531	-0.03%
2024/01/05	7	17.70	0	0.00	17.70	7	9,529	0.07%
2024/01/04	5	17.70	0	0.00	17.70	5	9,653	0.05%
2024/01/03	31	17.70	0	0.00	17.70	31	9,807	0.32%
2024/01/02	10	17.82	0	0.00	17.90	10	9,748	0.10%
2023/12/29	2	17.85	0	0.00	17.90	2	9,759	0.02%
2023/12/28	2	17.85	0	0.00	17.95	2	9,879	0.02%
2023/12/26	0	0.00	23	17.80	17.80	-23	9,671	-0.24%
2023/12/25	2	17.65	0	0.00	17.65	2	9,701	0.02%
2023/12/22	7	17.54	0	0.00	17.55	7	9,703	0.07%
2023/12/21	14	17.49	0	0.00	17.45	14	9,461	0.15%
2023/12/20	18.6	17.54	0	0.00	17.55	18.6	9,052	0.21%
2023/12/19	17	17.60	0	0.00	17.60	17	8,600	0.20%
2023/12/18	8	17.76	0	0.00	17.75	8	8,325	0.10%
2023/12/15	3	17.95	0	0.00	17.85	3	7,977	0.04%
2023/12/06	0	0.00	0.1	17.85	17.80	-0.1	7,604	0.00%
2023/12/01	0	0.00	3.2	17.85	17.85	-3.2	7,495	-0.04%
2023/11/29	0	0.00	2	17.95	17.95	-2	7,223	-0.03%
2023/11/28	0	0.00	1	18.00	17.90	-1	7,149	-0.01%
2023/11/22	1	17.70	0	0.00	17.75	1	7,063	0.01%
2023/11/21	0	0.00	12.5	17.90	17.90	-12.5	7,030	-0.18%
2023/11/17	0	0.00	6	17.75	17.70	-6	6,700	-0.09%
2023/11/16	0	0.00	10	17.60	17.65	-10	6,503	-0.15%
2023/11/15	0.1	17.45	5	17.50	17.55	-5	6,377	-0.08%
2023/11/14	4	17.35	0	0.00	17.40	4	6,271	0.06%
2023/11/10	2	17.40	0	0.00	17.35	2	6,483	0.03%
2023/11/09	1	17.40	0	0.00	17.40	1	6,676	0.01%
2023/11/07	2	17.40	0	0.00	17.45	2	7,210	0.03%
2023/11/03	0	0.00	10	17.40	17.40	-10	7,926	-0.13%
2023/11/02	0	0.00	10	17.30	17.30	-10	8,414	-0.12%
2023/11/01	0	0.00	10	17.25	17.30	-10	8,638	-0.12%
2023/10/27	3	17.18	2	17.25	17.25	1	9,245	0.01%
2023/10/26	12	17.08	0	0.00	17.05	12	9,450	0.13%
2023/10/25	0	0.00	0	17.25	17.20	0	9,494	0.00%
2023/10/24	0	0.00	1	17.25	17.20	-1	9,707	-0.01%
2023/10/23	1	17.15	235	17.22	17.15	-234	9,982	-2.34%	大賣/鉅額交易
2023/10/20	2	17.15	28	17.36	17.30	-26	10,063	-0.26%
2023/10/19	4	17.35	0	0.00	17.40	4	10,114	0.04%
2023/10/18	1	17.45	2	17.55	17.50	-1	10,303	-0.01%
2023/10/17	12	17.52	0	0.00	17.45	12	10,518	0.11%
2023/10/16	0	0.00	1	17.60	17.60	-1	10,915	-0.01%
2023/10/13	1.1	17.45	0	0.00	17.50	1.1	11,230	0.01%
2023/10/12	0.1	17.50	0	0.00	17.50	0.1	11,471	0.00%
2023/10/11	5.1	17.35	33	17.41	17.50	-27.9	11,559	-0.24%
2023/10/06	92	17.24	0	0.00	17.30	92	11,516	0.80%
2023/10/05	19	17.15	22	17.15	17.10	-3	11,662	-0.03%
2023/10/04	5	17.08	0	0.00	17.05	5	11,779	0.04%
2023/10/03	21	17.23	0	0.00	17.20	21	11,821	0.18%
2023/10/02	100	17.30	0	0.00	17.30	100	11,999	0.83%
2023/09/28	13	17.21	0	0.00	17.25	13	12,291	0.11%
2023/09/27	7	17.24	0	0.00	17.25	7	12,361	0.06%
2023/09/26	4	17.25	0	0.00	17.25	4	12,419	0.03%
2023/09/21	4	17.29	0	0.00	17.25	4	12,825	0.03%
2023/09/20	2.8	17.43	0	0.00	17.45	2.8	12,838	0.02%
2023/09/19	0.1	17.55	0	0.00	17.45	0.1	12,985	0.00%
2023/09/14	0.5	17.60	0	0.00	17.55	0.5	13,909	0.00%
2023/09/11	0	0.00	14	17.41	17.40	-14	15,308	-0.09%
2023/09/08	0	0.00	100	17.35	17.40	-100	15,647	-0.64%
2023/09/07	0	0.00	105	17.34	17.30	-105	15,955	-0.66%	大賣/鉅額交易
2023/09/06	1.1	17.30	15	17.40	17.30	-13.9	16,074	-0.09%
2023/09/05	1	17.40	4	17.40	17.40	-3	16,197	-0.02%
2023/09/04	0	0.00	9	17.48	17.45	-9	16,370	-0.05%
2023/08/31	4	17.41	0	0.00	17.30	4	16,648	0.02%
2023/08/30	0	0.00	2	17.50	17.50	-2	16,674	-0.01%
2023/08/29	1	17.40	0	0.00	17.50	1	16,776	0.01%
2023/08/28	0	0.00	9	17.50	17.50	-9	16,841	-0.05%
2023/08/25	0	0.00	2	17.45	17.35	-2	17,721	-0.01%
2023/08/24	0	0.00	3	17.35	17.35	-3	17,970	-0.02%
2023/08/23	0	0.00	2	17.25	17.25	-2	18,049	-0.01%
2023/08/17	0.1	17.10	0	0.00	17.05	0.1	18,479	0.00%
2023/08/16	3	17.05	0	0.00	17.10	3	18,536	0.02%
2023/08/15	2.1	17.23	0	0.00	17.20	2.1	18,594	0.01%
2023/08/14	5.1	17.38	0	0.00	17.30	5.1	18,767	0.03%
2023/08/11	7	17.69	0	0.00	17.55	7	18,849	0.04%
2023/08/10	4.2	17.81	0	0.00	17.80	4.2	18,761	0.02%
2023/08/09	9	18.74	2	18.80	18.75	7	18,478	0.04%
2023/08/08	10	18.74	0	0.00	18.65	10	18,197	0.05%
2023/08/07	7	18.75	3	18.85	18.80	4	17,845	0.02%
2023/08/04	11.1	18.65	0	0.00	18.65	11.1	17,609	0.06%
2023/08/02	4.3	18.69	0	0.00	18.65	4.3	17,650	0.02%
2023/08/01	2	18.80	1	19.00	18.90	1	17,593	0.01%
2023/07/31	5	18.85	7	18.85	18.85	-2	17,489	-0.01%
2023/07/26	0	0.00	2	18.80	18.80	-2	17,613	-0.01%
2023/07/24	2	18.60	0	0.00	18.55	2	17,853	0.01%
2023/07/21	46	18.69	0	0.00	18.60	46	17,689	0.26%
2023/07/20	3	18.75	0	0.00	18.75	3	17,504	0.02%
2023/07/19	30	18.65	0	0.00	18.70	30	17,248	0.17%
2023/07/18	7	18.70	70	18.65	18.80	-63	16,820	-0.37%
2023/07/14	0	0.00	5	18.50	18.65	-5	16,155	-0.03%
2023/07/13	0.1	18.55	0	0.00	18.45	0.1	15,942	0.00%
2023/07/10	3	18.33	0	0.00	18.35	3	15,695	0.02%
2023/07/07	5.3	18.26	10	18.25	18.30	-4.7	15,543	-0.03%
2023/07/06	1.2	18.33	0	0.00	18.35	1.2	15,485	0.01%
2023/07/05	1	18.60	0	0.00	18.60	1	15,170	0.01%
2023/07/04	2	18.65	0	0.00	18.65	2	15,097	0.01%
2023/07/03	1.3	18.66	20	18.70	18.75	-18.7	15,097	-0.12%
2023/06/30	2	18.58	0	0.00	18.65	2	15,001	0.01%
2023/06/29	0	0.00	2	18.50	18.60	-2	14,800	-0.01%
2023/06/28	2	18.48	0	0.00	18.50	2	14,631	0.01%
2023/06/26	1	18.60	0	0.00	18.60	1	14,368	0.01%
2023/06/21	1.1	18.70	0	0.00	18.75	1.1	14,183	0.01%
2023/06/20	0.1	18.80	1	18.85	18.85	-0.9	14,031	-0.01%
2023/06/15	1	18.60	0	0.00	18.70	1	12,228	0.01%
2023/06/14	1	18.50	0	0.00	18.60	1	11,905	0.01%
2023/06/12	7	18.40	1	18.45	18.35	6	11,395	0.05%
2023/06/09	4	18.40	0	0.00	18.40	4	11,326	0.04%
2023/06/08	0	0.00	1	18.35	18.35	-1	11,171	-0.01%
2023/06/07	1	18.25	0	0.00	18.30	1	11,071	0.01%
2023/06/06	3.1	18.30	0	0.00	18.25	3.1	10,915	0.03%
2023/06/05	1	18.25	1	18.25	18.25	0	10,813	0.00%
2023/06/02	0.1	18.20	0.1	18.10	18.20	0	10,595	0.00%
2023/05/31	5	18.00	0	0.00	18.00	5	10,384	0.05%
2023/05/30	3	18.27	0.1	18.30	18.25	2.9	9,477	0.03%
2023/05/26	1	18.10	30	18.10	18.10	-29	9,151	-0.32%
2023/05/25	1	18.15	0	0.00	18.10	1	9,004	0.01%
2023/05/24	1	18.15	0	0.00	18.30	1	8,872	0.01%
2023/05/23	0.2	18.35	0	0.00	18.30	0.2	8,716	0.00%
2023/05/22	1.1	18.35	2	18.30	18.35	-0.9	8,563	-0.01%
2023/05/18	4	18.31	0	0.00	18.30	4	8,176	0.05%
2023/05/17	0	0.00	6	18.10	18.15	-6	7,867	-0.08%
2023/05/16	1	18.10	0	0.00	18.10	1	7,587	0.01%
2023/05/10	0	0.00	1	18.00	17.95	-1	7,039	-0.01%
2023/05/09	2	18.00	0	0.00	18.05	2	7,032	0.03%
2023/05/08	14	18.10	0	0.00	18.00	14	6,853	0.20%
2023/05/05	25	18.05	15	17.95	18.05	10	6,573	0.15%
2023/05/04	0	0.00	10	17.95	17.95	-10	6,503	-0.15%
2023/05/03	1	17.80	0	0.00	17.85	1	6,464	0.02%
2023/05/02	30	17.97	2	17.95	18.00	28	6,257	0.45%
2023/04/28	11	17.66	0	0.00	17.80	11	6,078	0.18%
2023/04/27	0	0.00	1	17.70	17.65	-1	5,685	-0.02%
2023/04/25	1	17.50	0	0.00	17.50	1	5,492	0.02%
2023/04/21	1	17.50	0	0.00	17.55	1	5,516	0.02%
2023/04/20	0	0.00	0.3	17.55	17.55	-0.3	5,583	-0.01%
2023/04/17	1	17.50	0	0.00	17.50	1	5,667	0.02%
2023/04/13	1	17.55	0	0.00	17.55	1	5,511	0.02%
2023/04/12	1.8	17.53	0	0.00	17.55	1.8	5,447	0.03%
2023/03/31	0	0.00	20	17.35	17.35	-20	5,092	-0.39%
2023/03/24	2	17.20	0.2	17.20	17.20	1.8	5,163	0.04%
2023/03/20	14	16.83	0	0.00	16.75	14	5,169	0.27%
2023/03/17	32	16.99	0	0.00	16.95	32	5,096	0.63%
2023/03/16	1	16.95	1	17.00	17.00	0	5,037	0.00%
2023/03/15	80	17.18	9.1	17.17	17.05	70.9	5,213	1.36%
2023/03/14	45	17.17	0	0.00	17.15	45	5,204	0.86%
2023/03/13	10	17.25	0	0.00	17.30	10	5,171	0.19%
2023/03/10	11	17.35	0	0.00	17.35	11	5,171	0.21%
2023/03/08	5	17.50	0	0.00	17.45	5	5,429	0.09%
2023/03/07	1	17.50	0	0.00	17.55	1	5,476	0.02%
2023/03/06	5	17.50	0	0.00	17.50	5	5,529	0.09%
2023/03/01	2	17.45	37	17.44	17.50	-35	5,573	-0.63%
2023/02/23	0.3	17.50	0	0.00	17.50	0.3	5,509	0.00%
2023/02/22	0	0.00	121	17.43	17.45	-121	5,542	-2.18%	大賣/鉅額交易
2023/02/21	1	17.50	12	17.51	17.55	-11	5,532	-0.20%
2023/02/20	0	0.00	2	17.50	17.55	-2	5,627	-0.04%
2023/02/17	0	0.00	3	17.43	17.45	-3	5,736	-0.05%
2023/02/14	5	17.35	0	0.00	17.30	5	5,981	0.08%
2023/02/13	4	17.29	0	0.00	17.25	4	5,987	0.07%
2023/02/07	10	17.38	0	0.00	17.40	10	6,015	0.17%
2023/02/06	1	17.35	0	0.00	17.30	1	5,977	0.02%
2023/02/03	1	17.40	0	0.00	17.45	1	5,942	0.02%
2023/02/02	11	17.59	0	0.00	17.45	11	5,978	0.18%
2023/01/30	0	0.00	2	17.68	17.70	-2	5,984	-0.03%
2023/01/16	0	0.00	0.2	17.55	17.60	-0.2	5,838	0.00%
2023/01/10	0	0.00	4	17.48	17.55	-4	6,049	-0.07%
2023/01/09	0	0.00	1.2	17.46	17.50	-1.2	6,005	-0.02%
2023/01/05	0	0.00	1	17.30	17.35	-1	6,050	-0.02%
2023/01/03	1	17.10	0	0.00	17.25	1	6,196	0.02%
2022/12/30	0	0.00	1	17.20	17.15	-1	6,182	-0.02%
2022/12/29	1	17.10	0	0.00	17.15	1	6,214	0.02%
2022/12/27	0.2	17.30	0	0.00	17.35	0.2	6,271	0.00%
2022/12/15	0	0.00	0.1	17.35	17.35	-0.1	6,710	0.00%
2022/12/14	0	0.00	1	17.45	17.45	-1	6,759	-0.01%
2022/12/13	0	0.00	1	17.35	17.35	-1	6,722	-0.01%
2022/12/12	0	0.00	1	17.35	17.45	-1	6,698	-0.01%
2022/12/09	0	0.00	3	17.38	17.45	-3	6,889	-0.04%
2022/12/07	0	0.00	1.1	17.45	17.50	-1.1	6,971	-0.02%
2022/12/01	0	0.00	2	17.40	17.40	-2	6,815	-0.03%
2022/11/30	0	0.00	4	17.34	17.50	-4	6,711	-0.06%
2022/11/25	0	0.00	10	17.25	17.25	-10	6,479	-0.15%
2022/11/24	4	17.20	0	0.00	17.25	4	6,550	0.06%
2022/11/21	2	17.00	0	0.00	17.05	2	6,659	0.03%
2022/11/15	0	0.00	17.3	17.10	17.30	-17.3	6,668	-0.26%
2022/10/25	0	0.00	0	16.50	16.55	0	7,239	0.00%
2022/10/20	2	16.13	0	0.00	16.30	2	7,304	0.03%
2022/10/18	0.1	16.65	0	0.00	16.60	0.1	7,144	0.00%
2022/10/13	10	16.45	0	0.00	16.55	10	7,164	0.14%
2022/10/11	4	16.73	0	0.00	16.65	4	7,104	0.06%
2022/10/07	0.5	17.10	0	0.00	17.05	0.5	7,066	0.01%
2022/10/05	1	17.05	0	0.00	16.95	1	7,188	0.01%
2022/10/04	1	16.95	0	0.00	16.95	1	7,196	0.01%
2022/09/30	0	0.00	50	17.10	17.15	-50	7,192	-0.70%
2022/09/27	1	17.15	0	0.00	17.15	1	7,032	0.01%
2022/09/26	0	0.00	38	17.20	17.15	-38	7,060	-0.54%
2022/09/20	5	17.55	0	0.00	17.55	5	7,095	0.07%
2022/09/19	52	17.55	0	0.00	17.50	52	7,112	0.73%
2022/09/16	2	17.45	0	0.00	17.60	2	7,163	0.03%
2022/09/15	1	17.55	0	0.00	17.55	1	7,054	0.01%
2022/09/14	1.8	17.53	0	0.00	17.40	1.8	7,039	0.03%
2022/09/13	1	17.55	1	17.60	17.60	0	7,153	0.00%
2022/09/12	1	17.55	1	17.60	17.60	0	7,309	0.00%
2022/09/07	2	17.30	1	17.30	17.30	1	7,506	0.01%
2022/09/06	1	17.45	0	0.00	17.45	1	7,483	0.01%
2022/09/05	0	0.00	1	17.50	17.45	-1	7,581	-0.01%
2022/09/02	0	0.00	1	17.45	17.40	-1	7,772	-0.01%
2022/09/01	2	17.48	0	0.00	17.45	2	7,773	0.03%
2022/08/31	1	17.45	2	17.60	17.65	-1	7,695	-0.01%
2022/08/30	1	17.45	0	0.00	17.45	1	7,621	0.01%
2022/08/25	0	0.00	1	17.65	17.60	-1	7,652	-0.01%
2022/08/24	0	0.00	1	17.65	17.50	-1	7,738	-0.01%
2022/08/23	1	17.60	0	0.00	17.50	1	8,558	0.01%
2022/08/22	0	0.00	1	17.65	17.60	-1	8,737	-0.01%
2022/08/19	3	17.70	0	0.00	17.70	3	8,878	0.03%
2022/08/16	0	0.00	3	17.70	17.70	-3	8,925	-0.03%
2022/08/15	10	17.75	0	0.00	17.75	10	8,991	0.11%
2022/08/12	0	0.00	143	17.75	17.80	-143	9,010	-1.59%	大賣/鉅額交易
2022/08/11	31	17.75	2	17.85	17.85	29	9,067	0.32%
2022/08/10	42	18.15	2	18.15	18.20	40	9,027	0.44%
2022/08/08	48	17.80	0	0.00	17.85	48	8,775	0.55%
2022/08/05	2	17.70	0	0.00	17.80	2	8,933	0.02%
2022/08/03	0	0.00	70	17.62	17.60	-70	9,158	-0.76%
2022/07/20	2	17.45	0	0.00	17.25	2	10,116	0.02%
2022/07/18	1	17.10	0	0.00	17.35	1	10,364	0.01%
2022/07/08	40	17.30	5	17.31	17.30	35	11,079	0.32%
2022/07/07	61	17.25	0	0.00	17.30	61	11,450	0.53%
2022/07/06	15	17.25	0	0.00	17.25	15	11,741	0.13%
2022/07/04	4	17.28	2	17.60	17.40	2	12,691	0.02%
2022/07/01	2	17.30	2	17.28	17.30	0	13,347	0.00%
2022/06/30	8	17.46	0	0.00	17.35	8	13,760	0.06%
2022/06/28	2	17.70	0	0.00	17.70	2	14,226	0.01%
2022/06/24	5	17.70	0	0.00	17.75	5	14,439	0.03%
2022/06/23	0	0.00	2	17.70	17.60	-2	14,485	-0.01%
2022/06/22	2	17.40	2	17.65	17.45	0	14,901	0.00%
2022/06/20	7	17.31	0	0.00	17.15	7	15,598	0.04%
2022/06/17	2	17.43	0	0.00	17.45	2	15,524	0.01%
2022/06/16	4	17.69	0	0.00	17.55	4	15,518	0.03%
2022/06/14	1	17.45	0	0.00	17.65	1	15,947	0.01%
2022/06/13	6	17.55	0	0.00	17.50	6	15,961	0.04%
2022/05/30	0	0.00	1	18.50	18.60	-1	15,360	-0.01%
2022/05/20	2	18.00	0	0.00	17.95	2	15,633	0.01%
2022/05/12	0	0.00	7	17.65	17.75	-7	15,562	-0.04%
2022/05/05	0	0.00	10	18.20	18.30	-10	15,545	-0.06%
2022/04/27	1	18.45	0	0.00	18.55	1	15,820	0.01%
2022/04/14	142	18.87	0	0.00	18.85	142	16,822	0.84%	大買/鉅額交易
2022/04/12	4	19.11	0	0.00	19.10	4	16,484	0.02%
2022/04/11	13	19.55	0	0.00	19.20	13	16,347	0.08%
2022/04/08	2	19.40	18.8	19.37	19.75	-16.8	15,748	-0.11%
2022/04/07	6	19.79	4	19.46	19.50	2	15,466	0.01%
2022/04/06	21	19.40	3	19.30	19.70	18	14,821	0.12%
2022/03/31	4	19.08	2	19.08	19.15	2	14,218	0.01%
2022/03/29	0	0.00	0.1	18.70	18.75	-0.1	13,597	0.00%
2022/03/28	1	18.50	5	18.61	18.85	-4	13,561	-0.03%
2022/03/25	2	18.63	1.1	18.70	18.80	0.9	13,444	0.01%
2022/03/23	0	0.00	4	18.84	19.00	-4	13,002	-0.03%
2022/03/22	1	18.35	0	0.00	18.45	1	12,373	0.01%
2022/03/21	2	18.38	0	0.00	18.30	2	12,378	0.02%
2022/03/18	0	0.00	2	18.25	18.40	-2	12,266	-0.02%
2022/03/17	1	18.05	5	18.00	18.05	-4	11,907	-0.03%
2022/03/16	0	0.00	1.3	17.74	17.95	-1.3	11,703	-0.01%
2022/03/11	1	17.55	0	0.00	17.55	1	11,676	0.01%
2022/03/09	0	0.00	4.4	17.28	17.30	-4.4	11,617	-0.04%
2022/03/08	0	0.00	5	17.20	17.25	-5	11,613	-0.04%
2022/03/04	1	17.85	0	0.00	17.90	1	11,558	0.01%
2022/03/01	0	0.00	10	17.70	17.80	-10	11,500	-0.09%
2022/02/24	43	17.65	0	0.00	17.70	43	11,122	0.39%
2022/02/23	0	0.00	0.6	17.95	17.95	-0.6	10,948	-0.01%
2022/02/22	1	17.85	0	0.00	18.00	1	11,027	0.01%
2022/02/18	10	18.00	0	0.00	18.10	10	10,946	0.09%
2022/02/14	0	0.00	1	17.95	18.00	-1	10,585	-0.01%
2022/02/11	1	18.15	0	0.00	18.15	1	10,422	0.01%
2022/02/10	2	18.03	4	18.10	18.15	-2	10,322	-0.02%
2022/02/09	0	0.00	0.9	18.10	18.15	-0.9	10,221	-0.01%
2022/02/08	1	18.10	20	18.10	18.10	-19	10,048	-0.19%
2022/02/07	2	17.80	0	0.00	17.95	2	9,781	0.02%
2022/01/26	1	17.65	0	0.00	17.65	1	9,542	0.01%
2022/01/25	0.9	17.60	0	0.00	17.60	0.9	9,513	0.01%
2022/01/21	1	17.70	5	17.70	17.70	-4	9,201	-0.04%
2022/01/19	0	0.00	5	17.90	18.00	-5	8,914	-0.06%
2022/01/18	0	0.00	10	17.95	17.95	-10	8,813	-0.11%
2022/01/17	0	0.00	15	17.90	17.90	-15	8,719	-0.17%
2022/01/14	11	18.01	1.5	18.10	18.10	9.5	8,561	0.11%
2022/01/13	0	0.00	3.1	18.09	18.25	-3.1	8,286	-0.04%
2022/01/12	30	17.90	34	17.99	18.00	-4	7,824	-0.05%
2022/01/11	0	0.00	19	17.76	17.95	-19	7,640	-0.25%
2022/01/10	1	17.85	25	17.73	17.80	-24	7,310	-0.33%
2022/01/07	0	0.00	11.9	17.80	17.75	-11.9	7,190	-0.17%
2022/01/06	1	17.55	26.1	17.43	17.50	-25.1	6,861	-0.37%
2022/01/05	10	17.40	25	17.33	17.30	-15	6,629	-0.23%
2022/01/04	0	0.00	20	17.21	17.30	-20	6,563	-0.30%
2022/01/03	0	0.00	20	17.16	17.10	-20	6,380	-0.31%
2021/12/29	12	17.00	0	0.00	17.05	12	6,326	0.19%
2021/12/24	2	16.73	11	16.70	16.75	-9	6,345	-0.14%
2021/12/23	0	0.00	10	16.70	16.70	-10	6,357	-0.16%
2021/12/13	1	16.85	0	0.00	16.80	1	6,402	0.02%
2021/12/09	0	0.00	0.1	16.90	16.90	-0.1	6,428	0.00%
2021/12/08	1	16.75	0	0.00	16.85	1	6,390	0.02%
2021/12/06	0	0.00	1	16.75	16.70	-1	6,275	-0.02%
2021/12/02	1	16.65	0	0.00	16.55	1	6,273	0.02%
2021/12/01	0	0.00	1	16.50	16.65	-1	6,232	-0.02%
2021/11/30	0.1	16.70	0	0.00	16.40	0.1	6,244	0.00%
2021/11/29	1	16.75	0	0.00	16.70	1	5,856	0.02%
2021/11/26	2	17.00	0	0.00	16.85	2	5,860	0.03%
2021/11/25	1	17.10	0	0.00	17.20	1	6,010	0.02%
2021/11/22	9	17.20	0	0.00	17.20	9	6,465	0.14%
2021/11/19	1	17.20	4	17.26	17.25	-3	6,452	-0.05%
2021/11/18	3	17.22	2.2	17.16	17.30	0.8	6,400	0.01%
2021/11/16	3	16.80	0	0.00	16.90	3	6,149	0.05%
2021/11/15	4	16.80	0	0.00	16.90	4	6,200	0.06%
2021/11/12	0	0.00	1	16.75	16.80	-1	6,157	-0.02%
2021/11/03	1	16.55	0	0.00	16.55	1	6,264	0.02%
2021/10/27	1	16.60	0	0.00	16.55	1	6,406	0.02%
2021/10/25	0	0.00	1	16.45	16.50	-1	6,378	-0.02%
2021/10/22	1	16.55	2	16.55	16.50	-1	6,421	-0.02%
2021/10/21	2	16.60	3	16.60	16.60	-1	6,435	-0.02%
2021/10/20	1	16.55	0	0.00	16.55	1	6,410	0.02%
2021/10/19	3	16.53	0	0.00	16.50	3	6,479	0.05%
2021/10/18	1	16.50	0	0.00	16.55	1	6,576	0.02%
2021/10/14	1	16.40	0	0.00	16.40	1	6,720	0.01%
2021/10/12	1	16.25	0	0.00	16.30	1	7,024	0.01%
2021/10/06	2.6	16.31	0	0.00	16.25	2.6	7,135	0.04%
2021/10/05	0	0.00	1.3	16.31	16.35	-1.3	7,177	-0.02%
2021/10/04	1	16.35	16	16.31	16.40	-15	7,324	-0.20%
2021/10/01	1	16.25	10.5	16.28	16.25	-9.5	7,367	-0.13%
2021/09/30	0.2	16.55	12	16.36	16.45	-11.8	7,390	-0.16%
2021/09/29	0	0.00	5	16.30	16.30	-5	7,408	-0.07%
2021/09/28	1	16.40	0	0.00	16.40	1	7,396	0.01%
2021/09/23	20	16.25	20	16.30	16.40	0	7,607	0.00%
2021/09/22	3	16.20	0	0.00	16.15	3	7,676	0.04%
2021/09/17	1	16.40	0	0.00	16.40	1	7,580	0.01%
2021/09/16	0	0.00	3	16.65	16.70	-3	7,512	-0.04%
2021/09/15	1	16.65	4.3	16.65	16.60	-3.3	7,496	-0.04%
2021/09/10	1	16.60	1	16.60	16.60	0	7,838	0.00%
2021/09/08	1	16.60	0	0.00	16.60	1	8,507	0.01%
2021/09/07	1	16.70	0	0.00	16.70	1	9,028	0.01%
2021/09/06	3	16.68	0	0.00	16.65	3	9,364	0.03%
2021/09/03	0	0.00	2	16.70	16.70	-2	10,491	-0.02%
2021/09/02	3	16.62	10	16.55	16.50	-7	10,602	-0.07%
2021/09/01	2	16.60	25	16.56	16.60	-23	10,670	-0.22%
2021/08/31	5	16.50	27	16.56	16.50	-22	10,663	-0.21%
2021/08/30	20	16.97	8	17.00	17.00	12	10,604	0.11%
2021/08/26	0	0.00	120.1	16.65	16.65	-120.1	10,371	-1.16%	大賣/鉅額交易
2021/08/25	10	16.75	0	0.00	16.70	10	10,435	0.10%
2021/08/23	2	16.65	0	0.00	16.70	2	10,469	0.02%
2021/08/20	0	0.00	40	16.64	16.55	-40	10,571	-0.38%
2021/08/19	2	16.60	10	16.76	16.60	-8	11,882	-0.07%
2021/08/18	0	0.00	10	16.74	16.80	-10	11,886	-0.08%
2021/08/16	30	16.70	20	16.69	16.60	10	11,970	0.08%
2021/08/11	0	0.00	35	16.80	16.85	-35	12,188	-0.29%
2021/07/29	1	16.60	0	0.00	16.65	1	13,694	0.01%
2021/07/28	0.1	16.50	10	16.45	16.50	-9.9	13,699	-0.07%
2021/07/27	0	0.00	0.7	16.55	16.55	-0.7	13,844	0.00%
2021/07/26	0	0.00	35	16.56	16.60	-35	13,966	-0.25%
2021/07/22	0	0.00	1	16.45	16.65	-1	13,922	-0.01%
2021/07/21	0	0.00	15	16.42	16.40	-15	13,814	-0.11%
2021/07/20	0	0.00	28	16.41	16.40	-28	13,806	-0.20%
2021/07/19	9	16.35	21	16.37	16.50	-12	13,835	-0.09%
2021/07/16	2	16.40	1	16.40	16.40	1	13,781	0.01%
2021/07/14	5	16.37	0	0.00	16.40	5	13,917	0.04%
2021/07/12	2	16.20	0	0.00	16.25	2	14,120	0.01%
2021/07/09	9	16.10	40	16.13	16.20	-31	14,035	-0.22%
2021/07/08	15	16.16	0	0.00	16.20	15	13,940	0.11%
2021/07/06	10	16.10	0	0.00	16.20	10	13,963	0.07%
2021/07/01	30	16.07	0	0.00	16.10	30	13,887	0.22%
2021/06/30	20	16.10	0	0.00	16.15	20	13,789	0.15%
2021/06/29	0	0.00	3	16.10	16.10	-3	13,764	-0.02%
2021/06/28	161	16.16	3	16.18	16.15	158	13,777	1.15%	大買/鉅額交易
2021/06/25	0	0.00	2	16.10	16.10	-2	13,777	-0.01%
2021/06/23	2	16.15	5	16.15	16.10	-3	13,675	-0.02%
2021/06/22	2	16.05	12	16.11	16.05	-10	13,666	-0.07%
2021/06/21	0	0.00	5	16.00	15.95	-5	13,566	-0.04%
2021/06/18	23	15.96	0	0.00	15.95	23	13,404	0.17%
2021/06/16	2	16.18	0	0.00	16.10	2	12,895	0.02%
2021/06/15	8	16.26	0	0.00	16.25	8	12,389	0.06%
2021/06/11	26	16.28	10	16.25	16.30	16	12,146	0.13%
2021/06/07	2	16.70	0	0.00	16.70	2	10,908	0.02%
2021/06/04	3	16.82	0	0.00	16.90	3	10,750	0.03%
2021/06/02	1	16.85	0	0.00	16.90	1	10,685	0.01%
2021/06/01	2	16.85	0	0.00	16.85	2	10,605	0.02%
2021/05/31	1	16.90	0	0.00	16.85	1	10,692	0.01%
2021/05/28	3	16.90	0	0.00	16.90	3	10,720	0.03%
2021/05/27	3	16.65	0	0.00	16.85	3	10,661	0.03%
2021/05/26	4	16.78	0	0.00	16.90	4	9,594	0.04%
2021/05/25	2	16.65	0	0.00	16.60	2	9,591	0.02%
2021/05/24	4	16.55	0	0.00	16.70	4	9,596	0.04%
2021/05/21	9	16.59	0	0.00	16.65	9	9,608	0.09%
2021/05/20	9	16.44	8.5	16.48	16.40	0.5	9,541	0.01%
2021/05/19	20	16.55	3	16.52	16.50	17	9,461	0.18%
2021/05/18	66	16.60	3	16.58	16.70	63	9,404	0.67%
2021/05/17	5	16.39	10	16.48	16.35	-5	9,403	-0.05%
2021/05/14	1	16.85	0	0.00	16.75	1	9,139	0.01%
2021/05/13	16	16.76	0	0.00	16.65	16	9,014	0.18%
2021/05/12	3	16.73	0	0.00	16.80	3	8,703	0.03%
2021/05/11	3	17.90	84	17.63	17.60	-81	8,157	-0.99%
2021/05/10	0	0.00	11	17.95	18.00	-11	8,070	-0.14%
2021/05/07	0	0.00	5	17.80	17.85	-5	8,126	-0.06%
2021/05/04	3	17.57	0	0.00	17.55	3	8,187	0.04%
2021/05/03	0	0.00	3	17.70	17.65	-3	8,047	-0.04%
2021/04/29	0	0.00	10	17.95	17.90	-10	8,003	-0.12%
2021/04/28	0	0.00	10	17.95	18.00	-10	8,021	-0.12%
2021/04/27	0	0.00	2.2	17.97	18.00	-2.2	8,163	-0.03%
2021/04/26	3	18.00	0	0.00	18.00	3	8,155	0.04%
2021/04/20	0	0.00	0.8	18.10	18.10	-0.8	7,861	-0.01%
2021/04/16	0	0.00	1	17.75	17.80	-1	7,447	-0.01%
2021/04/15	0.6	17.65	0	0.00	17.70	0.6	7,456	0.01%
2021/04/14	3	17.65	0	0.00	17.55	3	7,424	0.04%
2021/04/13	0	0.00	6	17.65	17.60	-6	7,389	-0.08%
2021/04/12	1	17.40	11	17.48	17.45	-10	7,299	-0.14%
2021/04/09	2	17.40	0	0.00	17.40	2	7,241	0.03%
2021/04/07	0	0.00	10	17.48	17.50	-10	7,392	-0.14%
2021/04/06	0	0.00	5	17.55	17.50	-5	7,350	-0.07%
2021/03/31	0	0.00	1	17.50	17.55	-1	7,347	-0.01%
2021/03/29	2	17.48	10	17.50	17.50	-8	7,170	-0.11%
2021/03/25	0	0.00	1.7	17.26	17.20	-1.7	7,099	-0.02%
2021/03/22	0.2	17.25	0	0.00	17.20	0.2	7,038	0.00%
2021/03/17	1	17.40	0	0.00	17.20	1	7,051	0.01%
2021/03/16	3	17.50	4	17.45	17.45	-1	6,952	-0.01%
2021/03/15	3	17.45	0	0.00	17.40	3	7,008	0.04%
2021/03/12	0	17.35	0	0.00	17.40	0	7,158	0.00%
2021/03/11	1	17.45	0	0.00	17.40	1	7,161	0.01%
2021/03/05	1	17.05	0	0.00	17.10	1	6,961	0.01%
2021/03/04	2	17.05	0	0.00	17.05	2	7,311	0.03%
2021/03/02	0.9	17.00	0	0.00	17.00	0.9	7,206	0.01%
2021/02/26	1.3	17.06	0	0.00	17.05	1.3	7,170	0.02%
2021/02/25	0	0.00	5	17.40	17.40	-5	6,918	-0.07%
2021/02/24	0.1	17.20	0	0.00	17.20	0.1	6,907	0.00%
2021/02/22	2	17.10	2	17.10	17.05	0	6,798	0.00%
2021/02/18	0	0.00	0.4	17.05	17.10	-0.4	6,843	-0.01%
2021/02/17	0	0.00	1	16.95	17.05	-1	6,865	-0.01%
2021/02/05	5.7	16.82	0	0.00	16.90	5.7	6,723	0.08%
2021/02/03	0	0.00	0.7	16.85	16.85	-0.7	6,828	-0.01%
2021/02/02	1	16.60	0	0.00	16.85	1	6,899	0.01%
2021/01/29	5	16.68	0	0.00	16.55	5	6,858	0.07%
2021/01/28	11.1	16.81	0	0.00	16.80	11.1	6,680	0.17%
2021/01/26	0	17.00	0	0.00	17.00	0	6,496	0.00%
2021/01/21	6	17.18	0	0.00	17.10	6	6,387	0.09%
2021/01/20	7	17.36	0	0.00	17.10	7	6,318	0.11%
2021/01/19	0	0.00	2	17.55	17.75	-2	6,117	-0.03%
2021/01/13	0	0.00	22	17.90	17.95	-22	6,046	-0.36%
2021/01/06	3	17.58	0	0.00	17.60	3	5,749	0.05%
2021/01/05	1	17.65	0	0.00	17.70	1	5,682	0.02%
2021/01/04	0.8	17.80	0	0.00	17.80	0.8	5,668	0.01%
2020/12/30	0	0.00	11	17.74	17.95	-11	5,552	-0.20%
2020/12/28	0	0.00	1	17.55	17.60	-1	5,390	-0.02%
2020/12/25	2	17.33	0	0.00	17.35	2	5,345	0.04%
2020/12/16	0.5	17.25	0	0.00	17.35	0.5	5,651	0.01%
2020/12/15	21	17.10	0	0.00	17.00	21	5,663	0.37%
2020/12/14	2	17.20	0	0.00	17.20	2	5,507	0.04%
2020/12/10	1	17.10	0	0.00	17.25	1	5,524	0.02%
2020/12/09	5	17.10	0	0.00	17.10	5	5,505	0.09%
2020/12/08	2	17.40	0	0.00	17.30	2	5,368	0.04%
2020/12/07	5	17.65	0	0.00	17.70	5	5,254	0.10%
2020/12/02	1.1	17.65	0	0.00	17.60	1.1	5,307	0.02%
2020/12/01	1	17.65	0	0.00	17.75	1	5,351	0.02%
2020/11/30	2	17.68	2	17.85	17.80	0	5,383	0.00%
2020/11/27	3	17.82	0	0.00	17.80	3	5,213	0.06%
2020/11/25	1	17.85	2.6	17.88	17.90	-1.6	5,297	-0.03%
2020/11/23	1	17.90	0	0.00	17.95	1	5,320	0.02%
2020/11/19	3	17.85	0	0.00	17.95	3	5,271	0.06%
2020/11/18	1	18.00	0	0.00	18.05	1	5,232	0.02%
2020/11/16	1	17.95	0	0.00	18.00	1	5,250	0.02%
2020/11/11	0	0.00	7	18.00	18.05	-7	5,263	-0.13%
2020/11/02	0.2	17.25	1	17.10	17.25	-0.9	5,368	-0.02%
2020/10/28	1	17.30	0	0.00	17.30	1	5,511	0.02%
2020/10/16	0	0.00	10	17.40	17.20	-10	5,922	-0.17%
2020/10/13	4	17.45	0	0.00	17.40	4	6,006	0.07%
2020/10/12	2	17.53	0	0.00	17.60	2	6,037	0.03%
2020/10/07	2	17.50	0	0.00	17.50	2	6,134	0.03%
2020/09/24	3.1	17.20	0	0.00	16.90	3.1	6,313	0.05%
2020/09/22	2	17.65	0	0.00	17.65	2	6,163	0.03%
2020/09/21	13	17.94	0	0.00	17.80	13	6,208	0.21%
2020/09/18	0	0.00	1	18.10	18.10	-1	6,254	-0.02%
2020/09/17	5	17.90	0	0.00	17.90	5	6,207	0.08%
2020/09/16	8	17.90	0	0.00	18.00	8	6,219	0.13%
2020/09/15	20	17.95	2	17.98	18.00	18	6,253	0.29%
2020/09/14	5	17.85	0	0.00	17.90	5	6,334	0.08%
2020/09/11	0	0.00	1	17.95	17.90	-1	6,349	-0.02%
2020/09/10	0	0.00	1	17.95	18.00	-1	6,523	-0.02%
2020/09/09	5	17.70	0	0.00	17.75	5	6,568	0.08%
2020/09/08	5	17.80	12	17.89	17.90	-7	6,586	-0.11%
2020/09/07	0	0.00	4	17.83	17.80	-4	6,672	-0.06%
2020/09/04	5	17.75	0	0.00	17.80	5	6,785	0.07%
2020/09/03	7	18.00	1	18.00	17.95	6	6,774	0.09%
2020/09/02	11	18.06	0	0.00	17.95	11	6,794	0.16%
2020/09/01	1	18.15	0	0.00	18.15	1	6,757	0.01%
2020/08/31	5	18.45	0	0.00	18.25	5	6,753	0.07%
2020/08/28	15	18.43	1	18.45	18.45	14	6,756	0.21%
2020/08/27	5	18.30	2	18.30	18.25	3	6,822	0.04%
2020/08/26	15	18.30	0	0.00	18.35	15	6,917	0.22%
2020/08/25	3	18.35	0	0.00	18.40	3	7,019	0.04%
2020/08/24	10	18.25	2	18.25	18.25	8	7,739	0.10%
2020/08/21	2	18.25	0	0.00	18.30	2	7,804	0.03%
2020/08/20	7.6	18.17	0	0.00	18.15	7.6	7,807	0.10%
2020/08/19	2	18.60	0	0.00	18.50	2	7,821	0.03%
2020/08/12	1	18.30	0	0.00	18.35	1	8,177	0.01%
2020/08/11	0	0.00	20	18.42	18.30	-20	8,158	-0.25%
2020/08/10	20	19.33	0	0.00	19.40	20	8,074	0.25%
2020/08/06	0	0.00	1	19.25	19.30	-1	8,049	-0.01%
2020/08/04	0	0.00	5	19.00	18.85	-5	8,059	-0.06%
2020/08/03	5	18.90	0	0.00	18.80	5	8,033	0.06%
2020/07/30	0	0.00	5	19.10	19.20	-5	8,042	-0.06%
2020/07/28	6	18.95	0	0.00	19.00	6	8,200	0.07%
2020/07/20	1	19.35	0	0.00	19.30	1	8,441	0.01%
2020/07/15	0	0.00	3	19.45	19.60	-3	8,692	-0.03%
2020/07/14	3	19.35	0	0.00	19.35	3	8,721	0.03%
2020/07/07	0	0.00	1	19.60	19.65	-1	9,065	-0.01%
2020/07/06	0	0.00	1	19.70	19.75	-1	9,041	-0.01%
2020/07/02	1	19.45	0	0.00	19.50	1	9,213	0.01%
2020/07/01	2	19.35	0	0.00	19.40	2	9,276	0.02%
2020/06/29	1	19.15	0	0.00	19.25	1	9,446	0.01%
2020/06/24	0	0.00	2	19.65	19.55	-2	9,461	-0.02%
2020/06/23	0	0.00	9	19.46	19.55	-9	9,465	-0.10%
2020/06/22	2	19.45	0	0.00	19.40	2	9,473	0.02%
2020/06/19	4	19.65	0	0.00	19.60	4	9,488	0.04%
2020/06/17	0	0.00	11	19.82	20.05	-11	9,627	-0.11%
2020/06/16	0	0.00	8	19.76	19.75	-8	9,790	-0.08%
2020/06/12	0	0.00	3	19.48	19.45	-3	10,237	-0.03%
2020/06/11	2	19.80	0	0.00	19.75	2	10,453	0.02%
2020/06/08	0	0.00	1	20.30	20.40	-1	11,116	-0.01%
2020/06/05	0	0.00	1	19.95	19.90	-1	11,066	-0.01%
2020/06/04	0	0.00	3	19.85	19.85	-3	11,250	-0.03%
2020/06/03	2	19.60	0.1	19.60	19.65	1.9	11,357	0.02%
2020/06/02	0	0.00	2	19.23	19.20	-2	11,328	-0.02%
2020/06/01	0	0.00	3	19.15	19.10	-3	11,285	-0.03%
2020/05/26	0	0.00	7	19.14	19.15	-7	10,823	-0.06%
2020/05/25	2	18.75	0	0.00	18.80	2	10,889	0.02%
2020/05/22	1	18.85	0	0.00	18.75	1	10,859	0.01%
2020/05/18	4	18.76	0	0.00	18.80	4	10,672	0.04%
2020/05/13	62	18.95	0	0.00	19.10	62	10,582	0.59%
2020/05/08	1	18.95	0	0.00	18.90	1	10,630	0.01%
2020/05/07	1	18.75	0	0.00	18.75	1	10,640	0.01%
2020/04/28	0.5	19.50	0	0.00	19.50	0.5	10,460	0.00%
2020/04/23	1	18.90	0	0.00	19.00	1	10,598	0.01%
2020/04/21	2	19.18	0	0.00	19.20	2	10,412	0.02%
2020/04/16	1	20.10	0	0.00	20.10	1	10,050	0.01%
2020/04/15	1	20.60	1	20.60	20.60	0	9,879	0.00%
2020/04/13	1	19.60	0	0.00	19.60	1	9,673	0.01%
2020/04/08	1	19.30	0	0.00	19.20	1	9,578	0.01%
2020/03/31	5	19.50	0	0.00	19.05	5	8,995	0.06%
2020/03/27	0	19.85	0	0.00	19.85	0	8,766	0.00%
2020/03/26	0	0.00	2	19.65	19.70	-2	8,718	-0.02%
2020/03/25	2	19.75	3	19.78	19.65	-1	8,800	-0.01%
2020/03/20	2.1	18.75	0	0.00	18.70	2.1	8,611	0.02%
2020/03/19	3	18.10	6	18.65	18.70	-3	8,286	-0.04%
2020/03/18	2	19.30	212	18.99	19.50	-210	7,984	-2.63%	大賣/鉅額交易
2020/03/17	0	0.00	21	20.37	19.45	-21	7,757	-0.27%
2020/03/16	150	21.68	0	0.00	21.20	150	7,518	2.00%	大買/鉅額交易
2020/03/13	71	20.88	30	21.25	22.25	41	7,323	0.56%
2020/03/12	40	22.42	10	22.50	22.20	30	6,860	0.44%
2020/03/11	10	22.90	0	0.00	23.05	10	6,557	0.15%
2020/03/10	0	0.00	20	23.03	22.95	-20	6,476	-0.31%
2020/03/09	21	22.71	50	23.01	23.00	-29	6,276	-0.46%
2020/03/04	0	0.00	33	23.27	23.30	-33	5,890	-0.56%
2020/03/03	30	23.20	0	0.00	23.20	30	5,820	0.52%
2020/03/02	0	0.00	10	23.20	23.20	-10	5,690	-0.18%
2020/02/27	0	0.00	4	23.20	23.20	-4	5,780	-0.07%
2020/02/26	0	0.00	37	23.11	23.10	-37	5,630	-0.66%
2020/02/25	0	0.00	20	23.00	23.25	-20	5,499	-0.36%
2020/02/24	0	0.00	21	23.15	23.25	-21	5,537	-0.38%
2020/02/20	0	0.00	0.9	23.30	23.35	-0.9	5,531	-0.02%
2020/02/19	0	0.00	6	23.40	23.50	-6	5,500	-0.11%
2020/02/17	0	0.00	1	23.05	23.15	-1	5,565	-0.02%
2020/02/12	0	0.00	0.1	22.85	23.00	-0.1	5,908	0.00%
2020/02/11	0	0.00	2	23.00	22.70	-2	5,918	-0.03%
2020/02/10	0	0.00	66.1	22.84	22.95	-66.1	5,986	-1.10%
2020/02/07	0	0.00	0.9	22.80	22.90	-0.9	6,011	-0.02%
2020/02/06	0	0.00	1	22.65	22.75	-1	6,030	-0.02%
2020/02/03	0	0.00	50	21.60	21.75	-50	6,444	-0.78%
2020/01/31	2	21.50	130	21.60	21.45	-128	6,420	-1.99%	大賣/鉅額交易
2020/01/30	1	21.55	40	22.10	21.65	-39	6,417	-0.61%
2020/01/15	3	22.38	0	0.00	22.35	3	6,522	0.05%
2020/01/07	0	22.50	0	0.00	22.55	0	6,811	0.00%
2019/12/27	1	22.90	0	0.00	22.90	1	6,957	0.01%
2019/12/26	1	22.95	0	0.00	22.90	1	6,985	0.01%
2019/12/24	0	0.00	8	22.95	22.95	-8	7,301	-0.11%
2019/12/18	0	0.00	0.1	22.75	22.90	-0.1	7,419	0.00%
2019/12/04	0.4	22.80	0	0.00	22.85	0.4	8,057	0.01%
2019/12/03	0	0.00	0.1	22.80	22.90	-0.1	8,054	0.00%
2019/11/27	1	22.95	0	0.00	22.90	1	8,091	0.01%
2019/11/26	0	0.00	20	23.00	22.90	-20	8,149	-0.25%
2019/11/25	1	23.00	0	0.00	23.00	1	7,868	0.01%
2019/11/22	1	22.95	0	0.00	22.95	1	8,010	0.01%
2019/11/21	1	23.00	22	22.96	23.05	-21	8,005	-0.26%
2019/11/20	1	22.85	10	22.85	23.00	-9	7,958	-0.11%
2019/11/11	0	0.00	4	22.95	22.90	-4	7,828	-0.05%
2019/11/07	315	23.20	0	0.00	23.25	315	7,663	4.11%	大買/鉅額交易
2019/11/05	15	23.10	0	0.00	23.35	15	7,591	0.20%
2019/11/01	0	0.00	200	23.38	23.50	-200	7,938	-2.52%	大賣/鉅額交易
2019/10/31	0	0.00	130	23.88	23.75	-130	7,979	-1.63%	大賣/鉅額交易
2019/10/28	0	0.00	10	22.35	22.50	-10	7,548	-0.13%
2019/10/25	0	0.00	16	22.05	22.15	-16	7,550	-0.21%
2019/10/18	0	0.00	6	21.80	21.80	-6	7,595	-0.08%
2019/10/14	0	0.00	1	21.85	21.85	-1	7,794	-0.01%
2019/10/02	80	21.76	0	0.00	21.75	80	7,944	1.01%
2019/10/01	20	21.65	0	0.00	21.65	20	7,971	0.25%
2019/09/27	20	21.65	0	0.00	21.65	20	7,892	0.25%
2019/09/24	0	0.00	20	21.50	21.55	-20	7,939	-0.25%
2019/09/23	0	0.00	20	21.60	21.60	-20	7,937	-0.25%
2019/09/20	0	0.00	30	21.61	21.70	-30	7,972	-0.38%
2019/09/19	0	0.00	30	21.51	21.50	-30	7,883	-0.38%
2019/09/17	0	0.00	10	21.33	21.40	-10	7,786	-0.13%
2019/09/12	1	21.00	3	21.00	21.00	-2	7,847	-0.03%
2019/09/11	1	20.85	0	0.00	20.80	1	7,930	0.01%
2019/09/10	1.2	20.65	0	0.00	20.65	1.2	7,944	0.01%
2019/09/09	0	0.00	0.6	20.40	20.45	-0.6	7,947	-0.01%
2019/09/06	0	0.00	0.3	20.30	20.30	-0.3	8,016	0.00%
2019/08/28	1	20.15	0	0.00	20.10	1	9,920	0.01%
2019/08/14	4	19.98	0	0.00	19.95	4	11,171	0.04%
2019/08/07	0	0.00	14.1	20.10	20.10	-14.1	11,667	-0.12%
2019/08/06	1	19.60	6	19.65	20.00	-5	11,615	-0.04%
2019/08/05	14	21.05	0	0.00	21.15	14	11,410	0.12%
2019/08/02	1	21.30	0	0.00	21.25	1	11,190	0.01%
2019/08/01	4	21.75	0	0.00	21.65	4	11,067	0.04%
2019/07/31	1	21.85	0	0.00	21.80	1	11,018	0.01%
2019/07/24	0	0.00	2	21.80	21.80	-2	10,883	-0.02%
2019/07/19	2	21.83	0	0.00	21.85	2	10,666	0.02%
2019/07/18	1	21.80	1	21.80	21.75	0	10,526	0.00%
2019/07/17	1	21.65	0	0.00	21.65	1	10,441	0.01%
2019/07/16	4	21.53	0	0.00	21.60	4	10,338	0.04%
2019/07/15	2	21.60	0	0.00	21.55	2	10,281	0.02%
2019/07/10	0	0.00	1	21.20	21.15	-1	10,127	-0.01%
2019/07/09	1	21.05	0	0.00	21.05	1	10,077	0.01%
2019/07/05	1	21.00	0	0.00	21.05	1	10,048	0.01%
2019/06/25	0	0.00	2	21.00	20.95	-2	9,619	-0.02%
2019/06/24	1	20.85	0	0.00	21.00	1	9,564	0.01%
2019/06/21	0	0.00	5	21.05	20.80	-5	9,519	-0.05%
2019/06/20	0	0.00	14	21.10	21.10	-14	9,353	-0.15%
2019/06/19	10	20.90	0	0.00	21.00	10	9,339	0.11%
2019/06/17	8	20.60	0	0.00	20.70	8	9,152	0.09%
2019/06/12	0	0.00	1	20.10	20.35	-1	9,044	-0.01%
2019/06/11	1	20.70	3	21.45	20.70	-2	8,759	-0.02%
2019/06/10	2	21.23	12	21.29	21.45	-10	8,307	-0.12%
2019/06/06	10	20.50	1	20.50	20.70	9	7,781	0.12%
2019/06/04	1	20.00	0.2	19.90	20.05	0.8	7,383	0.01%
2019/06/03	0	0.00	2	19.95	20.00	-2	7,368	-0.03%
2019/05/31	0	0.00	3	20.00	19.95	-3	7,172	-0.04%
2019/05/30	1	19.40	10	19.35	19.50	-9	6,839	-0.13%
2019/05/29	30	19.27	2	19.28	19.25	28	6,744	0.42%
2019/05/28	20	19.30	1	19.30	19.30	19	6,828	0.28%
2019/05/27	0	0.00	17	19.27	19.25	-17	6,611	-0.26%
2019/05/24	0	0.00	7	19.18	19.20	-7	6,521	-0.11%
2019/05/22	0	0.00	10	19.00	19.00	-10	6,378	-0.16%
2019/05/21	32	19.00	32	19.00	19.00	0	6,384	0.00%
2019/05/20	0	0.00	66	18.94	19.00	-66	6,236	-1.06%
2019/05/17	0	0.00	3	18.30	18.35	-3	5,794	-0.05%
2019/05/16	1	18.05	0	0.00	18.05	1	5,765	0.02%
2019/05/14	6	18.00	0	0.00	18.00	6	5,838	0.10%
2019/05/13	1	18.05	0	0.00	18.05	1	5,815	0.02%
2019/05/09	2	18.10	4	18.13	18.05	-2	5,859	-0.03%
2019/05/08	0.1	18.20	1	18.20	18.25	-0.9	5,793	-0.02%
2019/05/07	2	18.20	1	18.20	18.30	1	5,756	0.02%
2019/05/06	1	18.15	0.3	18.15	18.15	0.7	5,794	0.01%
2019/05/03	2	18.50	0	0.00	18.45	2	5,721	0.03%
2019/04/29	0	0.00	1	18.45	18.45	-1	5,491	-0.02%
2019/04/26	3	18.30	0	0.00	18.35	3	5,446	0.06%
2019/04/25	0	0.00	5	18.25	18.35	-5	5,447	-0.09%
2019/04/22	5	18.25	0	0.00	18.20	5	5,476	0.09%
2019/04/18	2	18.23	0	0.00	18.25	2	5,516	0.04%
2019/04/17	2	18.25	0	0.00	18.35	2	5,590	0.04%
2019/04/16	12	18.26	0	0.00	18.30	12	5,604	0.21%
2019/04/12	2	18.28	0	0.00	18.25	2	5,680	0.04%
2019/04/08	2	18.33	0	0.00	18.30	2	5,749	0.03%
2019/04/03	1	18.25	0	0.00	18.30	1	5,796	0.02%
2019/04/01	0	0.00	6	18.30	18.30	-6	5,786	-0.10%
2019/03/28	3.1	18.20	0	0.00	18.20	3.1	5,740	0.05%
2019/03/25	1	18.15	0	0.00	18.25	1	5,818	0.02%
2019/03/18	0	0.00	1	18.30	18.25	-1	5,564	-0.02%
2019/03/15	0.8	18.10	0	0.00	18.15	0.8	5,551	0.01%
2019/03/11	4	18.04	0	0.00	18.00	4	5,489	0.07%
2019/02/27	0	0.00	1	18.50	18.50	-1	5,488	-0.02%
2019/02/26	1	18.25	0	0.00	18.25	1	5,357	0.02%
2019/02/25	1	18.25	0	0.00	18.30	1	5,272	0.02%
2019/02/22	0	0.00	1	18.30	18.30	-1	5,245	-0.02%
2019/02/21	1	18.15	0	0.00	18.25	1	5,190	0.02%
2019/02/20	4	18.13	3	18.10	18.20	1	5,155	0.02%
2019/02/18	0	0.00	1	18.10	18.10	-1	5,041	-0.02%
2019/02/14	3.2	17.99	0	0.00	17.90	3.2	4,920	0.07%
2019/02/13	2	17.95	0	0.00	17.95	2	4,834	0.04%
2019/01/10	0	0.00	0	17.80	17.85	0	4,739	0.00%
2019/01/09	0	0.00	1.1	17.80	17.95	-1.1	4,785	-0.02%
2019/01/07	0	0.00	1	17.60	17.75	-1	4,830	-0.02%
2019/01/04	0	0.00	20	17.33	17.25	-20	4,900	-0.41%
2019/01/03	0	0.00	20	17.33	17.25	-20	5,225	-0.38%
2018/12/27	40	17.20	0	0.00	17.30	40	5,346	0.75%
2018/12/26	1	17.20	5	17.20	17.10	-4	5,402	-0.07%
2018/12/25	2	17.20	0	0.00	17.20	2	5,366	0.04%
2018/12/24	1	17.40	5	17.38	17.50	-4	5,473	-0.07%
2018/12/22	11	17.40	0	0.00	17.35	11	5,494	0.20%
2018/12/20	2	17.48	0	0.00	17.60	2	5,644	0.04%
2018/12/19	1	17.40	1	17.70	17.70	0	5,637	0.00%
2018/12/18	1	17.50	0	0.00	17.45	1	5,591	0.02%
2018/12/17	1	17.60	0	0.00	17.65	1	5,685	0.02%
2018/12/14	0.5	17.70	0	0.00	17.75	0.5	5,746	0.01%
2018/12/06	1	17.60	0	0.00	17.65	1	5,904	0.02%
2018/12/04	0	0.00	1	18.00	18.00	-1	6,040	-0.02%
2018/11/29	1	17.60	0	0.00	17.60	1	5,997	0.02%
2018/11/26	1	17.85	0	0.00	17.90	1	7,022	0.01%
2018/11/23	0	0.00	10.9	17.70	17.85	-10.9	7,235	-0.15%
2018/11/22	1	17.75	0	0.00	17.75	1	7,361	0.01%
2018/11/20	1	17.85	2	17.95	17.85	-1	7,533	-0.01%
2018/11/16	1	17.95	0	0.00	17.95	1	7,656	0.01%
2018/11/15	0	0.00	1	18.00	17.95	-1	7,774	-0.01%
2018/11/14	1	17.75	0	0.00	17.85	1	7,932	0.01%
2018/11/12	1	17.85	0	0.00	17.80	1	8,058	0.01%
2018/11/09	1	17.80	0	0.00	17.85	1	8,105	0.01%
2018/11/08	1	17.90	0	0.00	17.95	1	8,187	0.01%
2018/11/07	4	17.75	1	17.80	17.80	3	8,163	0.04%
2018/11/06	3	17.65	0	0.00	17.70	3	8,185	0.04%
2018/10/31	0	0.00	1	17.55	17.55	-1	8,473	-0.01%
2018/10/25	2	17.08	2	17.25	17.30	0	8,458	0.00%
2018/10/17	1	17.45	0	0.00	17.50	1	8,437	0.01%
2018/10/15	1	17.40	0	0.00	17.40	1	8,449	0.01%
2018/10/12	1	17.35	0	0.00	17.65	1	8,384	0.01%
2018/10/11	4	17.66	0	0.00	17.50	4	8,352	0.05%
2018/10/02	1	18.60	0	0.00	18.60	1	7,779	0.01%
2018/10/01	1.6	18.80	0	0.00	18.80	1.6	7,671	0.02%
2018/09/28	2	18.70	0	0.00	18.90	2	7,705	0.03%
2018/09/27	0	0.00	1	18.90	18.85	-1	7,614	-0.01%
2018/09/25	0	0.00	0.6	18.65	18.70	-0.6	7,511	-0.01%
2018/09/21	0	0.00	2	18.65	18.70	-2	7,496	-0.03%
2018/09/19	0	0.00	1	18.40	18.45	-1	7,445	-0.01%
2018/09/18	0	0.00	1	18.10	18.20	-1	7,467	-0.01%
2018/09/17	1	18.15	0	0.00	18.20	1	7,576	0.01%
2018/09/14	1	18.25	0	0.00	18.25	1	7,613	0.01%
2018/09/13	0	0.00	11	18.20	18.25	-11	7,718	-0.14%
2018/09/07	0	0.00	2	17.85	17.85	-2	7,977	-0.03%
2018/09/05	110	17.95	5	17.85	17.80	105	7,962	1.32%	大買/鉅額交易
2018/09/04	162	17.95	0	0.00	17.95	162	7,912	2.05%	大買/鉅額交易
2018/09/03	5	19.15	1	19.20	19.20	4	7,577	0.05%
2018/08/30	0	0.00	2	19.08	19.05	-2	7,016	-0.03%
2018/08/29	0	0.00	2	18.90	18.95	-2	6,910	-0.03%
2018/08/28	1	18.75	1	18.80	18.80	0	6,873	0.00%
2018/08/27	0	0.00	2	18.65	18.70	-2	6,854	-0.03%
2018/08/23	0	0.00	2	18.60	18.55	-2	7,414	-0.03%
2018/08/22	0	0.00	1	18.55	18.55	-1	7,523	-0.01%
2018/08/21	0	0.00	2	18.35	18.45	-2	7,501	-0.03%
2018/08/20	0	0.00	0.1	18.05	18.10	-0.1	7,396	0.00%
2018/08/16	1	17.90	0	0.00	18.05	1	7,426	0.01%
2018/08/15	0	0.00	248	18.02	18.00	-248	7,507	-3.30%	大賣/鉅額交易
2018/08/14	0	0.00	1	18.10	18.15	-1	7,611	-0.01%
2018/08/13	10	18.10	0	0.00	18.10	10	7,702	0.13%
2018/08/10	0	0.00	13	18.26	18.30	-13	7,714	-0.17%
2018/08/07	2	18.00	0	0.00	18.05	2	7,800	0.03%
2018/07/31	0	0.00	1	18.10	18.10	-1	7,751	-0.01%
2018/07/30	5	17.95	1	18.00	18.00	4	7,676	0.05%
2018/07/27	0	0.00	1	18.00	18.00	-1	7,656	-0.01%
2018/07/26	0	0.00	5	17.90	18.00	-5	7,665	-0.07%
2018/07/23	1	17.75	0	0.00	17.80	1	7,800	0.01%
2018/07/18	0	0.00	3.1	17.70	17.70	-3.1	7,705	-0.04%
2018/07/17	3	17.65	0	0.00	17.65	3	7,581	0.04%
2018/07/13	3	17.60	0	0.00	17.65	3	7,587	0.04%
2018/07/10	85	17.50	0	0.00	17.55	85	7,590	1.12%
2018/07/09	10	17.50	0	0.00	17.50	10	7,595	0.13%
2018/07/06	42	17.31	0	0.00	17.45	42	7,610	0.55%
2018/07/05	51	17.41	0	0.00	17.45	51	7,535	0.68%
2018/07/04	10.5	17.40	0	0.00	17.50	10.5	7,593	0.14%
2018/07/03	31	17.43	0	0.00	17.50	31	7,658	0.40%
2018/06/22	2	17.05	12	17.62	17.70	-10	7,220	-0.14%
2018/06/19	2	17.60	0.3	17.65	17.65	1.7	7,117	0.02%
2018/06/07	0	0.00	2	18.05	18.10	-2	6,948	-0.03%
2018/06/06	0	0.00	2	17.93	18.00	-2	6,876	-0.03%
2018/06/05	1	17.85	2	17.85	17.90	-1	6,749	-0.01%
2018/06/01	0	0.00	81	17.63	17.65	-81	6,587	-1.23%
2018/05/31	0	0.00	5	17.55	17.55	-5	6,526	-0.08%
2018/05/28	0	0.00	10	17.75	17.80	-10	5,747	-0.17%
2018/05/25	0	0.00	15	17.75	17.75	-15	5,770	-0.26%
2018/05/23	0	0.00	20	17.73	17.75	-20	5,740	-0.35%
2018/05/22	0	0.00	5	17.70	17.70	-5	5,667	-0.09%
2018/05/21	10	17.55	25	17.54	17.60	-15	5,603	-0.27%
2018/05/18	0	0.00	15	17.40	17.40	-15	5,580	-0.27%
2018/05/17	0	0.00	5	17.35	17.35	-5	5,649	-0.09%
2018/05/16	0	0.00	27	17.36	17.40	-27	5,665	-0.48%
2018/05/15	0	0.00	25	17.30	17.35	-25	5,706	-0.44%
2018/05/07	2	17.00	0	0.00	16.95	2	6,163	0.03%
2018/04/18	0	0.00	1	17.00	17.00	-1	6,765	-0.01%
2018/04/16	1	17.00	0	0.00	17.00	1	6,831	0.01%
2018/03/29	150	16.88	0	0.00	16.85	150	7,130	2.10%	大買/鉅額交易
2018/03/26	0	0.00	40	16.85	16.85	-40	7,072	-0.57%
2018/03/23	0	0.00	100	16.93	16.95	-100	7,073	-1.41%
2018/03/22	0	0.00	5	17.20	17.15	-5	6,974	-0.07%
2018/03/16	0	0.00	5	17.00	17.00	-5	7,081	-0.07%
2018/03/05	1	16.55	0	0.00	16.55	1	6,994	0.01%
2018/03/02	5	16.65	0	0.00	16.70	5	6,995	0.07%
2018/03/01	0	0.00	2	16.75	16.70	-2	7,035	-0.03%
2018/02/26	0	0.00	1	17.00	16.95	-1	6,953	-0.01%
2018/02/23	1	16.90	0	0.00	16.90	1	6,986	0.01%
2018/02/21	1	16.65	0	0.00	16.70	1	7,166	0.01%
2018/02/12	10	16.50	0	0.00	16.45	10	7,071	0.14%
2018/02/08	0	0.00	0.7	16.65	16.65	-0.7	6,906	-0.01%
2018/02/06	1	16.70	11	16.45	16.40	-10	6,769	-0.15%
2018/02/05	120	17.00	0	0.00	17.00	120	6,440	1.86%	大買/鉅額交易
2018/02/01	0	0.00	30	17.15	17.10	-30	6,273	-0.48%
2018/01/26	0	0.00	30	17.20	17.20	-30	6,056	-0.50%
2018/01/25	0	0.00	53	17.25	17.30	-53	5,998	-0.88%
2018/01/24	1	17.10	2.6	17.09	17.10	-1.6	5,836	-0.03%
2018/01/19	0	0.00	2	17.30	17.30	-2	5,585	-0.04%
2018/01/18	70	17.34	0	0.00	17.20	70	5,542	1.26%
2018/01/17	20.7	17.31	0	0.00	17.35	20.7	5,432	0.38%
2018/01/16	0	0.00	1	17.30	17.30	-1	5,343	-0.02%
2018/01/15	5	17.10	3	17.13	17.20	2	5,288	0.04%
2018/01/12	0	0.00	1	17.10	17.05	-1	5,237	-0.02%
2018/01/11	0	0.00	31	16.98	17.05	-31	5,184	-0.60%
2018/01/10	0	0.00	73	16.98	17.05	-73	5,202	-1.40%
2018/01/08	0	0.00	2	16.95	17.00	-2	5,109	-0.04%
2018/01/05	0	0.00	3	16.75	16.80	-3	4,943	-0.06%
2018/01/04	0	0.00	2	16.60	16.65	-2	4,836	-0.04%