彰銀 (2801)-富邦-板橋券商分點個股進出

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
17.75
漲跌
▲0.05
漲幅
+0.28%
成交量
5,443張
產業
上市金融類股▼0.01%
631人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/11/22	8	17.79	1	17.80	17.75	7	11,956	0.06%
2024/11/21	1	17.75	0	0.00	17.70	1	12,056	0.01%
2024/11/20	3	17.82	0.4	17.85	17.85	2.6	12,142	0.02%
2024/11/19	0.5	17.80	7	17.84	17.85	-6.5	12,298	-0.05%
2024/11/18	2	17.70	0	0.00	17.75	2	12,324	0.02%
2024/11/14	4.2	17.54	18.3	17.55	17.55	-14.2	12,630	-0.11%
2024/11/13	11	17.50	26.1	17.55	17.50	-15.1	13,207	-0.11%
2024/11/12	0.2	17.65	11	17.60	17.60	-10.8	13,750	-0.08%
2024/11/11	2	17.70	0	0.00	17.70	2	14,034	0.01%
2024/11/08	4	17.75	2.3	17.80	17.75	1.7	14,427	0.01%
2024/11/07	2	17.73	1	17.70	17.75	1	14,831	0.01%
2024/11/06	1	17.75	0.8	17.73	17.70	0.2	15,105	0.00%
2024/11/05	2.5	17.74	6	17.78	17.80	-3.5	15,329	-0.02%
2024/11/04	2	17.65	22.4	17.67	17.75	-20.4	15,702	-0.13%
2024/11/01	14.1	17.61	1.3	17.65	17.60	12.8	16,537	0.08%
2024/10/30	7.2	17.69	0	0.00	17.70	7.2	16,650	0.04%
2024/10/29	2.9	17.63	60	17.64	17.65	-57.1	16,718	-0.34%
2024/10/28	1	17.65	0.4	17.70	17.65	0.6	16,988	0.00%
2024/10/25	3.1	17.70	51	17.75	17.70	-47.9	17,114	-0.28%
2024/10/24	52.1	17.70	1.1	17.75	17.65	51	17,300	0.29%
2024/10/23	7.7	17.72	10	17.75	17.65	-2.3	17,387	-0.01%
2024/10/22	21.1	17.80	0	17.80	17.75	21	17,350	0.12%
2024/10/21	0	0.00	5.4	17.85	17.85	-5.4	17,509	-0.03%
2024/10/18	3.2	17.83	33.3	17.84	17.90	-30.1	17,644	-0.17%
2024/10/17	12.3	17.66	0	0.00	17.75	12.3	17,748	0.07%
2024/10/16	5.5	17.66	2	17.60	17.70	3.5	17,853	0.02%
2024/10/15	7	17.67	4.1	17.68	17.75	2.9	17,988	0.02%
2024/10/14	2.2	17.60	0	0.00	17.65	2.2	18,013	0.01%
2024/10/11	4.7	17.56	0	0.00	17.55	4.7	18,395	0.03%
2024/10/09	59.4	17.55	12	17.57	17.55	47.4	18,672	0.25%
2024/10/08	20.2	17.58	10	17.55	17.55	10.2	18,758	0.05%
2024/10/07	9	17.73	1	17.70	17.70	8	18,788	0.04%
2024/10/04	7.4	17.69	4.1	17.70	17.70	3.4	18,937	0.02%
2024/10/01	25.9	17.72	2	17.80	17.70	23.9	19,014	0.13%
2024/09/30	1	17.90	5.2	17.90	17.90	-4.2	19,149	-0.02%
2024/09/27	12	17.81	10	17.85	17.85	2	19,739	0.01%
2024/09/26	13	17.87	0.2	17.95	17.90	12.8	19,667	0.07%
2024/09/25	11.6	17.95	53.9	17.95	18.00	-42.3	19,488	-0.22%
2024/09/24	1.1	17.94	4.5	17.89	17.95	-3.4	19,525	-0.02%
2024/09/23	11.6	17.91	66.2	17.90	17.95	-54.7	19,595	-0.28%
2024/09/20	12.5	17.89	13.5	17.87	17.90	-1.1	19,672	-0.01%
2024/09/19	6.1	17.80	9.3	17.78	17.90	-3.2	19,757	-0.02%
2024/09/18	2	17.75	6.6	17.76	17.70	-4.6	20,035	-0.02%
2024/09/16	2.4	17.68	0	0.00	17.75	2.4	21,783	0.01%
2024/09/13	20.3	17.75	1	17.70	17.70	19.3	21,983	0.09%
2024/09/12	1.1	17.70	1.6	17.72	17.75	-0.5	22,278	0.00%
2024/09/11	9	17.66	0.4	17.65	17.55	8.6	22,286	0.04%
2024/09/10	3	17.60	7	17.56	17.60	-4	22,325	-0.02%
2024/09/09	8.6	17.43	1.5	17.43	17.45	7.1	22,341	0.03%
2024/09/06	8.1	17.51	13.4	17.41	17.60	-5.3	22,546	-0.02%
2024/09/05	12.8	17.52	0	17.60	17.50	12.7	22,738	0.06%
2024/09/04	18.6	17.47	1.1	17.46	17.40	17.6	22,933	0.08%
2024/09/03	1.3	17.76	41.6	17.66	17.65	-40.3	22,897	-0.18%
2024/09/02	3.3	17.74	10.7	17.74	17.70	-7.4	22,942	-0.03%
2024/08/30	20.5	17.72	0	0.00	17.65	20.5	22,966	0.09%
2024/08/29	8.3	17.82	5	17.90	17.80	3.3	22,428	0.01%
2024/08/28	3.3	17.91	4.5	18.00	18.00	-1.3	22,395	-0.01%
2024/08/27	1.2	18.00	5	18.05	18.00	-3.8	22,503	-0.02%
2024/08/26	2.1	18.10	14	18.07	18.10	-11.9	22,555	-0.05%
2024/08/23	2.1	17.92	34	17.92	17.90	-31.9	22,615	-0.14%
2024/08/22	0.2	17.85	20.7	17.88	17.90	-20.5	22,650	-0.09%
2024/08/21	5	17.84	10.4	17.85	17.85	-5.4	22,698	-0.02%
2024/08/20	8.9	17.73	19.8	17.76	17.80	-10.9	22,557	-0.05%
2024/08/19	2	17.72	26	17.70	17.70	-24	22,544	-0.11%
2024/08/16	23.1	17.59	16	17.60	17.60	7.1	22,474	0.03%
2024/08/15	54.4	17.49	28	17.52	17.40	26.4	22,305	0.12%
2024/08/14	51.6	18.47	21.1	18.48	18.45	30.5	21,864	0.14%
2024/08/13	32.9	18.43	0	0.00	18.35	32.9	21,281	0.15%
2024/08/12	6.6	18.56	2.3	18.60	18.60	4.2	20,937	0.02%
2024/08/09	7.1	18.54	7.1	18.63	18.50	0	20,660	0.00%
2024/08/08	4.1	18.33	5	18.45	18.40	-0.9	20,266	0.00%
2024/08/07	12.1	18.29	7.1	18.28	18.30	5.1	20,102	0.03%
2024/08/06	19	18.24	31	18.21	18.15	-12	20,169	-0.06%
2024/08/05	63.3	18.12	72.8	18.00	17.95	-9.5	19,775	-0.05%
2024/08/02	19.5	18.67	7.3	18.70	18.75	12.2	19,006	0.06%
2024/08/01	4.2	18.91	9.2	18.90	18.90	-5	18,921	-0.03%
2024/07/31	5	18.83	32	18.80	18.75	-27	19,440	-0.14%
2024/07/30	7.1	18.57	2	18.55	18.60	5.1	19,247	0.03%
2024/07/29	5.2	18.65	9.5	18.66	18.65	-4.3	19,363	-0.02%
2024/07/26	20.6	18.52	55	18.55	18.50	-34.5	19,381	-0.18%
2024/07/23	9.1	18.60	135	18.61	18.70	-125.9	19,449	-0.65%	大賣/鉅額交易
2024/07/22	16.4	18.53	67	18.52	18.55	-50.6	19,360	-0.26%
2024/07/19	169.1	18.66	29	18.70	18.75	140.1	19,181	0.73%	大買/鉅額交易
2024/07/18	18.4	18.78	17.9	18.79	18.85	0.5	18,908	0.00%
2024/07/17	3.1	18.80	2	18.85	18.75	1.1	18,720	0.01%
2024/07/16	8.7	18.83	1	18.85	18.80	7.7	18,719	0.04%
2024/07/15	9.3	18.93	5	19.02	18.95	4.3	18,767	0.02%
2024/07/12	2.2	18.90	81.8	18.98	19.00	-79.6	18,620	-0.43%
2024/07/11	27.2	18.82	28.3	18.91	18.75	-1.1	18,294	-0.01%
2024/07/10	80	18.67	14	18.66	18.75	66	18,290	0.36%
2024/07/09	6	18.72	2	18.65	18.65	4	18,249	0.02%
2024/07/08	22	18.83	32.1	18.80	18.80	-10.1	18,157	-0.06%
2024/07/05	10	18.80	7	18.79	18.80	3	17,957	0.02%
2024/07/04	59.9	18.77	13.1	18.81	18.75	46.8	17,805	0.26%
2024/07/03	5	18.70	212.1	18.70	18.75	-207.1	17,559	-1.18%	大賣/鉅額交易
2024/07/02	4	18.38	12.5	18.44	18.45	-8.5	16,993	-0.05%
2024/07/01	2	18.50	14.1	18.45	18.40	-12.1	17,027	-0.07%
2024/06/28	11	18.38	18	18.43	18.45	-7	17,024	-0.04%
2024/06/27	2	18.30	3.1	18.35	18.35	-1.1	16,905	-0.01%
2024/06/26	10.1	18.37	2	18.30	18.30	8	16,911	0.05%
2024/06/25	5	18.39	33	18.41	18.35	-28	16,970	-0.16%
2024/06/24	44	18.40	19	18.41	18.45	25	16,881	0.15%
2024/06/21	90	18.20	14	18.25	18.30	76	16,573	0.46%
2024/06/20	19	18.25	10	18.23	18.20	9	14,861	0.06%
2024/06/19	19.8	18.22	17.6	18.19	18.20	2.2	14,737	0.01%
2024/06/18	12	18.17	19	18.18	18.25	-7	14,589	-0.05%
2024/06/17	6	18.17	5.3	18.20	18.20	0.7	14,645	0.01%
2024/06/14	5	18.15	14	18.15	18.15	-9	14,716	-0.06%
2024/06/13	135.3	18.12	1.5	18.10	18.10	133.7	14,803	0.90%	大買/鉅額交易
2024/06/12	7	18.12	0	0.00	18.10	7	14,716	0.05%
2024/06/11	2	18.15	11.6	18.20	18.10	-9.6	14,981	-0.06%
2024/06/07	12	18.33	7	18.39	18.35	5	14,901	0.03%
2024/06/06	0.5	18.20	2.9	18.20	18.25	-2.4	14,644	-0.02%
2024/06/05	8	18.13	3	18.15	18.10	5	14,601	0.03%
2024/06/04	106.1	18.10	5	18.10	18.05	101.1	14,636	0.69%	大買/鉅額交易
2024/06/03	20.1	18.19	5.6	18.20	18.15	14.5	14,523	0.10%
2024/05/31	18.1	18.19	1	18.20	18.20	17.1	14,483	0.12%
2024/05/30	30	18.14	0	18.15	18.10	30	14,324	0.21%
2024/05/29	32.1	18.19	11	18.16	18.15	21.1	14,197	0.15%
2024/05/28	104	18.30	1	18.40	18.35	103	13,921	0.74%	大買/鉅額交易
2024/05/27	11.1	18.35	3.3	18.35	18.30	7.8	13,944	0.06%
2024/05/24	5	18.35	1.1	18.35	18.40	3.9	13,895	0.03%
2024/05/23	8.1	18.36	0	0.00	18.35	8.1	13,865	0.06%
2024/05/22	1	18.50	0	0.00	18.55	1	13,771	0.01%
2024/05/21	23	18.40	51	18.45	18.45	-28	13,716	-0.20%
2024/05/20	0	0.00	12	18.56	18.60	-12	13,560	-0.09%
2024/05/17	2.2	18.41	13.8	18.43	18.40	-11.6	13,277	-0.09%
2024/05/16	21	18.46	6.9	18.46	18.55	14.1	13,182	0.11%
2024/05/15	2.5	18.44	2.5	18.48	18.45	0	13,070	0.00%
2024/05/14	9	18.45	0	0.00	18.40	9	13,042	0.07%
2024/05/13	6.2	18.58	52.2	18.50	18.55	-46	12,944	-0.36%
2024/05/10	71.3	18.54	10	18.54	18.60	61.3	12,796	0.48%
2024/05/09	29.1	18.39	1	18.40	18.40	28.1	12,526	0.22%
2024/05/08	1.9	18.48	0.9	18.49	18.50	1	12,435	0.01%
2024/05/07	4	18.49	51.1	18.49	18.50	-47.1	12,261	-0.38%
2024/05/06	42.3	18.56	292.1	18.63	18.60	-249.8	12,002	-2.08%	大賣/鉅額交易
2024/05/03	3	18.25	35	18.32	18.25	-32	11,300	-0.28%
2024/05/02	3	18.25	1	18.30	18.20	2	11,126	0.02%
2024/04/30	31	18.20	0	0.00	18.25	31	10,819	0.29%
2024/04/29	14	18.22	8	18.30	18.30	6	10,575	0.06%
2024/04/26	3	18.10	0	0.00	18.05	3	10,295	0.03%
2024/04/25	4.1	18.00	57	18.05	18.05	-52.9	10,327	-0.51%
2024/04/23	12	18.18	12	18.24	18.15	0	10,489	0.00%
2024/04/22	18	18.14	3	18.08	18.20	15	10,649	0.14%
2024/04/19	14.2	17.83	8.5	17.90	17.85	5.7	10,519	0.05%
2024/04/18	0	0.00	2	17.90	17.90	-2	10,233	-0.02%
2024/04/17	13.6	17.84	3.1	17.88	17.80	10.5	10,222	0.10%
2024/04/16	45.2	17.86	1	18.05	17.80	44.2	10,069	0.44%
2024/04/15	1	18.10	5	18.15	18.15	-4	9,710	-0.04%
2024/04/12	3	18.10	30	18.15	18.15	-27	9,629	-0.28%
2024/04/11	1	18.20	62	18.20	18.20	-61	9,490	-0.64%
2024/04/10	18	18.25	26.1	18.26	18.25	-8.1	9,415	-0.09%
2024/04/09	14	18.30	16	18.26	18.30	-2	9,424	-0.02%
2024/04/08	1	18.15	0	0.00	18.25	1	9,359	0.01%
2024/04/03	71	18.08	12	18.09	18.00	59	9,279	0.64%
2024/04/02	4	18.18	15	18.15	18.20	-11	9,244	-0.12%
2024/04/01	1.2	18.24	5.1	18.20	18.20	-3.9	9,277	-0.04%
2024/03/29	10.6	18.26	1.1	18.25	18.30	9.5	9,209	0.10%
2024/03/28	4	18.18	3.1	18.15	18.15	0.9	9,114	0.01%
2024/03/27	19	18.30	7.1	18.30	18.30	11.9	9,174	0.13%
2024/03/26	138	18.39	11	18.35	18.40	127	9,463	1.34%	大買/鉅額交易
2024/03/25	118	18.35	12	18.39	18.35	106	9,800	1.08%	大買/鉅額交易
2024/03/22	9	18.27	21	18.30	18.25	-12	10,113	-0.12%
2024/03/21	2	18.30	15.4	18.25	18.25	-13.4	10,333	-0.13%
2024/03/20	19.2	18.00	4	18.14	18.05	15.2	10,433	0.15%
2024/03/19	13.2	18.11	9	18.12	18.10	4.2	10,514	0.04%
2024/03/18	51	18.19	12	18.25	18.20	39	10,394	0.38%
2024/03/15	32.1	18.40	1.1	18.35	18.45	31	10,228	0.30%
2024/03/14	5.9	18.30	117.1	18.39	18.45	-111.2	10,035	-1.11%	大賣/鉅額交易
2024/03/13	14	18.04	11.2	18.00	18.05	2.8	9,576	0.03%
2024/03/12	10.1	17.95	13	17.95	18.00	-2.9	9,396	-0.03%
2024/03/11	0	0.00	11	17.92	17.90	-11	9,391	-0.12%
2024/03/08	0	17.90	56	17.87	17.85	-56	9,401	-0.60%
2024/03/07	11	17.85	1	17.85	17.85	10	9,373	0.11%
2024/03/06	7	17.86	0	17.85	17.90	7	9,352	0.07%
2024/03/05	0.7	17.82	15.1	17.86	17.80	-14.3	9,554	-0.15%
2024/03/04	3	17.77	11	17.78	17.80	-8	9,527	-0.08%
2024/03/01	6.1	17.75	2	17.75	17.75	4.1	9,704	0.04%
2024/02/29	55	17.74	80	17.71	17.80	-25	9,757	-0.26%
2024/02/27	12.2	17.62	1	17.65	17.65	11.2	9,573	0.12%
2024/02/26	10	17.65	9.5	17.64	17.70	0.5	9,542	0.01%
2024/02/23	24.8	17.63	5	17.60	17.60	19.8	9,557	0.21%
2024/02/22	16	17.64	16	17.60	17.65	0	9,727	0.00%
2024/02/21	3.1	17.67	5.2	17.65	17.70	-2.1	9,829	-0.02%
2024/02/20	3.2	17.67	12.3	17.67	17.65	-9.2	10,033	-0.09%
2024/02/19	7.2	17.70	32	17.70	17.70	-24.8	10,166	-0.24%
2024/02/16	2	17.60	8	17.56	17.60	-6	10,247	-0.06%
2024/02/15	7	17.51	1	17.60	17.60	6	10,205	0.06%
2024/02/05	4.2	17.47	0	0.00	17.45	4.2	10,069	0.04%
2024/02/02	10.6	17.55	5.2	17.58	17.60	5.5	10,010	0.05%
2024/02/01	12	17.55	7	17.59	17.60	5	10,022	0.05%
2024/01/31	0.1	17.45	6.5	17.45	17.50	-6.4	9,964	-0.06%
2024/01/30	4.2	17.45	1	17.50	17.40	3.2	9,921	0.03%
2024/01/29	1	17.55	0	0.00	17.50	1	9,974	0.01%
2024/01/26	1	17.45	2	17.50	17.50	-1	9,984	-0.01%
2024/01/25	5.3	17.37	0	0.00	17.30	5.3	9,966	0.05%
2024/01/24	4.9	17.44	0.4	17.45	17.45	4.5	9,941	0.05%
2024/01/23	11	17.31	0	0.00	17.30	11	9,951	0.11%
2024/01/22	2.5	17.36	0	0.00	17.30	2.5	10,016	0.02%
2024/01/19	12.3	17.22	14	17.27	17.35	-1.8	10,000	-0.02%
2024/01/18	5.4	17.24	9.1	17.27	17.20	-3.7	10,014	-0.04%
2024/01/17	53.3	17.23	5	17.21	17.20	48.3	9,950	0.49%
2024/01/16	68.2	17.40	0	0.00	17.35	68.2	9,721	0.70%
2024/01/15	57.3	17.60	12	17.61	17.55	45.3	9,467	0.48%
2024/01/12	3.3	17.62	6	17.60	17.60	-2.7	9,516	-0.03%
2024/01/11	37.3	17.68	8	17.67	17.65	29.3	9,506	0.31%
2024/01/10	20	17.68	0	0.00	17.65	20	9,467	0.21%
2024/01/09	2	17.75	10	17.80	17.75	-8	9,476	-0.08%
2024/01/08	30	17.80	4	17.78	17.75	26	9,531	0.27%
2024/01/05	6.2	17.70	0	0.00	17.70	6.2	9,529	0.06%
2024/01/04	6.2	17.67	3	17.72	17.70	3.2	9,653	0.03%
2024/01/03	29.1	17.71	2.9	17.78	17.70	26.2	9,807	0.27%
2024/01/02	7	17.82	11.8	17.87	17.90	-4.8	9,748	-0.05%
2023/12/29	15	17.85	1.3	17.90	17.90	13.7	9,759	0.14%
2023/12/28	5.5	17.85	25.6	17.88	17.95	-20.1	9,879	-0.20%
2023/12/27	1	17.85	7.9	17.85	17.85	-6.9	9,780	-0.07%
2023/12/26	2.4	17.78	2	17.80	17.80	0.4	9,671	0.00%
2023/12/25	5.1	17.69	7.2	17.70	17.65	-2.1	9,701	-0.02%
2023/12/22	5.5	17.54	0.1	17.60	17.55	5.5	9,703	0.06%
2023/12/21	24.4	17.50	7	17.60	17.45	17.4	9,461	0.18%
2023/12/20	47.1	17.56	34	17.59	17.55	13.1	9,052	0.14%
2023/12/19	98.7	17.60	0	0.00	17.60	98.7	8,600	1.15%
2023/12/18	68.4	17.75	16.9	17.79	17.75	51.5	8,325	0.62%
2023/12/15	24	17.94	6	17.97	17.85	18	7,977	0.23%
2023/12/14	31	18.05	26.3	18.08	18.00	4.7	7,724	0.06%
2023/12/13	0.1	17.95	12.1	18.00	18.05	-12	7,481	-0.16%
2023/12/12	0	0.00	2	18.00	18.00	-2	7,608	-0.03%
2023/12/11	13.1	17.86	26.1	17.94	17.95	-13	7,683	-0.17%
2023/12/08	2.2	17.85	0	17.90	17.85	2.1	7,641	0.03%
2023/12/07	10	17.80	0	0.00	17.80	10	7,645	0.13%
2023/12/06	3	17.83	20	17.90	17.80	-17	7,604	-0.22%
2023/12/05	2.6	17.82	33	17.83	17.80	-30.4	7,551	-0.40%
2023/12/04	4.2	17.86	0.3	17.90	17.85	3.9	7,521	0.05%
2023/12/01	4.5	17.85	13	17.84	17.85	-8.5	7,495	-0.11%
2023/11/30	16.9	17.94	0.1	18.00	17.80	16.7	7,448	0.22%
2023/11/28	2	17.95	34	17.94	17.90	-32	7,149	-0.45%
2023/11/27	11	17.84	2.3	17.85	17.80	8.8	7,128	0.12%
2023/11/24	3.1	17.75	184	17.76	17.75	-180.9	7,095	-2.55%	大賣/鉅額交易
2023/11/22	9.1	17.75	0	0.00	17.75	9.1	7,063	0.13%
2023/11/21	0	0.00	37.9	17.85	17.90	-37.9	7,030	-0.54%
2023/11/20	0.2	17.73	15	17.73	17.80	-14.8	6,838	-0.22%
2023/11/17	2	17.72	50.1	17.73	17.70	-48	6,700	-0.72%
2023/11/16	0.2	17.55	24	17.60	17.65	-23.8	6,503	-0.37%
2023/11/15	13.5	17.50	48	17.50	17.55	-34.6	6,377	-0.54%
2023/11/14	5	17.35	0	0.00	17.40	5	6,271	0.08%
2023/11/13	0.1	17.35	7.2	17.35	17.40	-7.1	6,335	-0.11%
2023/11/10	8.2	17.35	0	0.00	17.35	8.2	6,483	0.13%
2023/11/09	10	17.38	2	17.40	17.40	8	6,676	0.12%
2023/11/08	6	17.49	11	17.45	17.40	-5	6,906	-0.07%
2023/11/07	1	17.40	20	17.40	17.45	-19	7,210	-0.26%
2023/11/06	4	17.45	0	0.00	17.45	4	7,572	0.05%
2023/11/03	4	17.35	4	17.39	17.40	0	7,926	0.00%
2023/11/02	15	17.27	5.1	17.27	17.30	9.9	8,414	0.12%
2023/11/01	1	17.15	3	17.27	17.30	-2	8,638	-0.02%
2023/10/31	12	17.11	0	0.00	17.15	12	8,797	0.14%
2023/10/30	1	17.10	1.4	17.15	17.15	-0.4	9,091	0.00%
2023/10/27	3	17.13	3.5	17.21	17.25	-0.5	9,245	-0.01%
2023/10/26	20	17.06	4	17.08	17.05	16	9,450	0.17%
2023/10/25	8	17.22	0	0.00	17.20	8	9,494	0.08%
2023/10/24	8.8	17.18	1	17.20	17.20	7.8	9,707	0.08%
2023/10/23	6.1	17.15	0	0.00	17.15	6.1	9,982	0.06%
2023/10/20	18.3	17.29	6	17.30	17.30	12.3	10,063	0.12%
2023/10/19	1.1	17.35	0	0.00	17.40	1.1	10,114	0.01%
2023/10/18	1	17.50	14	17.41	17.50	-13	10,303	-0.13%
2023/10/17	8.2	17.54	10	17.55	17.45	-1.8	10,518	-0.02%
2023/10/16	3	17.50	3	17.52	17.60	0	10,915	0.00%
2023/10/13	2	17.40	3.1	17.47	17.50	-1.1	11,230	-0.01%
2023/10/12	2	17.50	16.1	17.50	17.50	-14.1	11,471	-0.12%
2023/10/11	25	17.45	8	17.44	17.50	17	11,559	0.15%
2023/10/06	1.1	17.21	13	17.25	17.30	-11.9	11,516	-0.10%
2023/10/05	51	17.10	3	17.10	17.10	48	11,662	0.41%
2023/10/04	7.9	17.10	1	17.10	17.05	6.9	11,779	0.06%
2023/10/03	1	17.20	1	17.25	17.20	0	11,821	0.00%
2023/10/02	0.1	17.30	0	0.00	17.30	0.1	11,999	0.00%
2023/09/28	27	17.17	1	17.25	17.25	26	12,291	0.21%
2023/09/27	6.5	17.24	3	17.30	17.25	3.5	12,361	0.03%
2023/09/26	26.2	17.25	0	0.00	17.25	26.2	12,419	0.21%
2023/09/25	2.5	17.33	8	17.30	17.40	-5.5	12,502	-0.04%
2023/09/22	2	17.28	2	17.25	17.25	0	12,706	0.00%
2023/09/21	18.1	17.31	6.2	17.26	17.25	11.9	12,825	0.09%
2023/09/20	6	17.41	0	17.55	17.45	6	12,838	0.05%
2023/09/19	2.2	17.46	0	0.00	17.45	2.2	12,985	0.02%
2023/09/18	15.7	17.49	10	17.50	17.50	5.7	13,160	0.04%
2023/09/15	14.9	17.55	1.3	17.60	17.50	13.6	13,318	0.10%
2023/09/14	30.9	17.53	1.7	17.54	17.55	29.2	13,909	0.21%
2023/09/13	1.9	17.47	4.9	17.43	17.45	-3	14,469	-0.02%
2023/09/12	1	17.45	0	0.00	17.50	1	14,937	0.01%
2023/09/11	2	17.30	2	17.30	17.40	0	15,308	0.00%
2023/09/08	1.4	17.36	1	17.30	17.40	0.4	15,647	0.00%
2023/09/07	12.1	17.31	5	17.30	17.30	7.1	15,955	0.04%
2023/09/06	9	17.32	5	17.40	17.30	4	16,074	0.02%
2023/09/05	3	17.40	0	0.00	17.40	3	16,197	0.02%
2023/09/04	2	17.45	0.3	17.50	17.45	1.7	16,370	0.01%
2023/09/01	8	17.40	2	17.35	17.35	6	16,524	0.04%
2023/08/31	3	17.35	0	0.00	17.30	3	16,648	0.02%
2023/08/30	1	17.50	4	17.46	17.50	-3	16,674	-0.02%
2023/08/29	10	17.50	2	17.45	17.50	8	16,776	0.05%
2023/08/28	0	0.00	2.4	17.41	17.50	-2.4	16,841	-0.01%
2023/08/25	1	17.35	4	17.41	17.35	-3	17,721	-0.02%
2023/08/24	12	17.33	14	17.27	17.35	-2	17,970	-0.01%
2023/08/23	10	17.22	0	17.25	17.25	10	18,049	0.06%
2023/08/22	1	17.25	0	0.00	17.25	1	18,174	0.01%
2023/08/21	15	17.23	0	0.00	17.25	15	18,289	0.08%
2023/08/18	0	0.00	2	17.15	17.15	-2	18,388	-0.01%
2023/08/17	43	17.07	2.9	17.13	17.05	40.1	18,479	0.22%
2023/08/16	6.1	17.05	1	17.05	17.10	5.1	18,536	0.03%
2023/08/15	5.1	17.26	33	17.26	17.20	-27.9	18,594	-0.15%
2023/08/14	26	17.36	0	0.00	17.30	26	18,767	0.14%
2023/08/11	52.6	17.59	2	17.75	17.55	50.6	18,849	0.27%
2023/08/10	34.5	17.84	123	17.90	17.80	-88.5	18,761	-0.47%	大賣/
2023/08/09	165.5	18.72	43	18.75	18.75	122.5	18,478	0.66%	大買/鉅額交易
2023/08/08	46.1	18.78	1	18.65	18.65	45.1	18,197	0.25%
2023/08/07	164	18.66	1	18.80	18.80	163	17,845	0.91%	大買/鉅額交易
2023/08/04	9	18.62	27	18.67	18.65	-18	17,609	-0.10%
2023/08/02	25	18.67	10.3	18.73	18.65	14.7	17,650	0.08%
2023/08/01	2	18.83	3	18.80	18.90	-1	17,593	-0.01%
2023/07/31	30.1	18.92	25	18.90	18.85	5.1	17,489	0.03%
2023/07/28	14	18.80	0	0.00	18.80	14	17,360	0.08%
2023/07/27	27	18.83	2	18.85	18.85	25	17,474	0.14%
2023/07/26	29.1	18.79	26.7	18.79	18.80	2.4	17,613	0.01%
2023/07/25	6	18.68	2	18.70	18.65	4	17,733	0.02%
2023/07/24	6	18.60	0	0.00	18.55	6	17,853	0.03%
2023/07/21	9	18.71	3	18.77	18.60	6	17,689	0.03%
2023/07/20	2	18.73	2	18.70	18.75	0	17,504	0.00%
2023/07/19	5	18.72	4	19.00	18.70	1	17,248	0.01%
2023/07/18	7	18.79	4	18.73	18.80	3	16,820	0.02%
2023/07/17	3	18.72	2	18.70	18.65	1	16,424	0.01%
2023/07/14	2	18.60	1	18.65	18.65	1	16,155	0.01%
2023/07/13	5	18.45	1.9	18.47	18.45	3.1	15,942	0.02%
2023/07/12	5	18.45	0	0.00	18.55	5	15,912	0.03%
2023/07/11	10	18.48	13.2	18.45	18.55	-3.2	15,805	-0.02%
2023/07/10	16.2	18.43	1.1	18.49	18.35	15.1	15,695	0.10%
2023/07/07	31	18.25	0	0.00	18.30	31	15,543	0.20%
2023/07/06	8.3	18.35	2	18.33	18.35	6.3	15,485	0.04%
2023/07/05	21	18.61	4	18.60	18.60	17	15,170	0.11%
2023/07/04	5.9	18.68	5	18.60	18.65	0.9	15,097	0.01%
2023/07/03	15	18.63	1	18.70	18.75	14	15,097	0.09%
2023/06/29	0	18.55	3	18.65	18.60	-3	14,800	-0.02%
2023/06/28	26	18.45	159.3	18.45	18.50	-133.3	14,631	-0.91%	大賣/鉅額交易
2023/06/27	3	18.52	1	18.55	18.50	2	14,517	0.01%
2023/06/26	10.2	18.57	4	18.70	18.60	6.2	14,368	0.04%
2023/06/21	2	18.70	2	18.65	18.75	0	14,183	0.00%
2023/06/20	6	18.74	1	18.75	18.85	5	14,031	0.04%
2023/06/19	1	18.45	26	18.75	18.90	-25	13,262	-0.19%
2023/06/16	0	0.00	6	18.60	18.50	-6	12,616	-0.05%
2023/06/15	0	0.00	20.5	18.72	18.70	-20.5	12,228	-0.17%
2023/06/14	43	18.59	10.4	18.57	18.60	32.6	11,905	0.27%
2023/06/13	0	0.00	27.5	18.48	18.45	-27.5	11,644	-0.24%
2023/06/12	15	18.44	5.1	18.35	18.35	9.9	11,395	0.09%
2023/06/09	0.5	18.35	12	18.38	18.40	-11.5	11,326	-0.10%
2023/06/08	4.2	18.32	13	18.31	18.35	-8.8	11,171	-0.08%
2023/06/07	25.2	18.26	4.3	18.30	18.30	20.9	11,071	0.19%
2023/06/05	15	18.25	1.2	18.25	18.25	13.8	10,813	0.13%
2023/06/02	13	18.14	1.2	18.15	18.20	11.9	10,595	0.11%
2023/06/01	7	18.17	0	0.00	18.05	7	10,472	0.07%
2023/05/31	8.4	18.22	3	18.25	18.00	5.4	10,384	0.05%
2023/05/30	30	18.29	11	18.22	18.25	19	9,477	0.20%
2023/05/29	1.3	18.14	7	18.15	18.15	-5.7	9,207	-0.06%
2023/05/26	18	18.08	101.9	18.10	18.10	-83.9	9,151	-0.92%	大賣/
2023/05/25	15	18.15	7	18.15	18.10	8	9,004	0.09%
2023/05/24	2	18.18	9	18.22	18.30	-7	8,872	-0.08%
2023/05/23	10	18.30	0	0.00	18.30	10	8,716	0.11%
2023/05/22	15	18.32	2	18.40	18.35	13	8,563	0.15%
2023/05/19	3.1	18.28	8	18.26	18.30	-5	8,389	-0.06%
2023/05/18	2	18.28	36	18.30	18.30	-34	8,176	-0.42%
2023/05/17	0.1	18.20	52.4	18.19	18.15	-52.4	7,867	-0.67%
2023/05/16	22.7	18.09	1.1	18.09	18.10	21.6	7,587	0.28%
2023/05/15	0.2	17.92	0	0.00	18.00	0.2	7,395	0.00%
2023/05/12	15.2	17.95	30	17.90	17.90	-14.8	7,340	-0.20%
2023/05/11	46.3	17.96	0	0.00	18.05	46.3	7,168	0.65%
2023/05/10	6	18.02	3	18.02	17.95	3	7,039	0.04%
2023/05/09	28	17.96	7	17.96	18.05	21	7,032	0.30%
2023/05/08	42	18.07	3	18.07	18.00	39	6,853	0.57%
2023/05/05	0	0.00	3.2	18.02	18.05	-3.2	6,573	-0.05%
2023/05/04	3.1	17.89	2.8	17.94	17.95	0.3	6,503	0.00%
2023/05/03	30	17.84	0	0.00	17.85	30	6,464	0.46%
2023/05/02	32.9	17.96	27	17.96	18.00	5.9	6,257	0.09%
2023/04/28	24.1	17.80	18	17.84	17.80	6.1	6,078	0.10%
2023/04/27	64	17.66	4	17.65	17.65	60	5,685	1.06%
2023/04/26	1	17.45	0	0.00	17.50	1	5,509	0.02%
2023/04/25	3	17.50	1	17.45	17.50	2	5,492	0.04%
2023/04/24	2	17.55	2	17.50	17.55	0	5,467	0.00%
2023/04/21	0	17.50	5	17.50	17.55	-5	5,516	-0.09%
2023/04/20	1.4	17.45	0	0.00	17.55	1.4	5,583	0.03%
2023/04/19	2	17.50	0	0.00	17.50	2	5,700	0.04%
2023/04/17	4	17.51	0	0.00	17.50	4	5,667	0.07%
2023/04/14	2	17.55	9	17.59	17.60	-7	5,579	-0.12%
2023/04/13	5	17.50	5.2	17.55	17.55	-0.2	5,511	0.00%
2023/04/12	1	17.50	0	17.55	17.55	1	5,447	0.02%
2023/04/11	0	17.55	2	17.59	17.60	-2	5,434	-0.04%
2023/04/10	0	0.00	4	17.50	17.50	-4	5,275	-0.08%
2023/04/07	7	17.47	4	17.45	17.40	3	5,266	0.06%
2023/04/06	2	17.25	2	17.45	17.45	0	5,194	0.00%
2023/03/31	1	17.35	0	0.00	17.35	1	5,092	0.02%
2023/03/30	3	17.25	3	17.25	17.25	0	5,038	0.00%
2023/03/29	0	0.00	91	17.32	17.35	-91	5,022	-1.81%
2023/03/28	15	17.31	6	17.35	17.30	9	5,045	0.18%
2023/03/27	1	17.15	3	17.17	17.20	-2	5,041	-0.04%
2023/03/23	0	0.00	14	17.20	17.25	-14	5,165	-0.27%
2023/03/22	20.4	17.10	1	17.15	17.20	19.4	5,178	0.37%
2023/03/21	11	16.85	3	16.95	16.95	8	5,205	0.15%
2023/03/20	6	16.79	10	16.85	16.75	-4	5,169	-0.08%
2023/03/17	4	16.98	8.3	16.95	16.95	-4.3	5,096	-0.08%
2023/03/16	12.1	16.95	1	16.90	17.00	11.1	5,037	0.22%
2023/03/15	11	17.14	0	0.00	17.05	11	5,213	0.21%
2023/03/14	25	17.15	8	17.18	17.15	17	5,204	0.33%
2023/03/13	2	17.30	20	17.30	17.30	-18	5,171	-0.35%
2023/03/10	11	17.35	0	0.00	17.35	11	5,171	0.21%
2023/03/08	30	17.50	0	0.00	17.45	30	5,429	0.55%
2023/03/07	1	17.50	0	0.00	17.55	1	5,476	0.02%
2023/03/06	0	17.50	0	0.00	17.50	0	5,529	0.00%
2023/03/03	2	17.35	0	17.40	17.45	2	5,547	0.04%
2023/03/02	2	17.43	0	0.00	17.40	2	5,563	0.04%
2023/03/01	4	17.45	4	17.50	17.50	0	5,573	0.00%
2023/02/24	3.6	17.50	0	0.00	17.45	3.6	5,548	0.07%
2023/02/23	0	0.00	6	17.55	17.50	-6	5,509	-0.11%
2023/02/22	0	17.50	0	0.00	17.45	0	5,542	0.00%
2023/02/21	3	17.48	10	17.45	17.55	-7	5,532	-0.13%
2023/02/20	2	17.50	7	17.51	17.55	-5	5,627	-0.09%
2023/02/17	7	17.38	6	17.37	17.45	1	5,736	0.02%
2023/02/16	3	17.30	20	17.40	17.30	-17	5,857	-0.29%
2023/02/15	52	17.33	0	0.00	17.25	52	6,027	0.86%
2023/02/14	25	17.33	0	0.00	17.30	25	5,981	0.42%
2023/02/13	21	17.20	3	17.23	17.25	18	5,987	0.30%
2023/02/10	2.1	17.23	1.3	17.35	17.30	0.8	5,973	0.01%
2023/02/09	0	17.35	0	0.00	17.30	0	5,962	0.00%
2023/02/08	19	17.35	1	17.30	17.30	18	5,991	0.30%
2023/02/07	6	17.40	0	0.00	17.40	6	6,015	0.10%
2023/02/06	1	17.35	45.2	17.36	17.30	-44.2	5,977	-0.74%
2023/02/03	1.1	17.45	0	0.00	17.45	1.1	5,942	0.02%
2023/02/02	0	0.00	1	17.55	17.45	-1	5,978	-0.02%
2023/02/01	0.1	17.55	3.3	17.60	17.60	-3.2	5,940	-0.05%
2023/01/31	0	17.60	1	17.55	17.60	-1	5,963	-0.02%
2023/01/30	2	17.65	0	0.00	17.70	2	5,984	0.03%
2023/01/17	4	17.56	0	0.00	17.60	4	5,851	0.07%
2023/01/16	0	0.00	2.5	17.59	17.60	-2.5	5,838	-0.04%
2023/01/13	2	17.45	1.2	17.46	17.50	0.8	5,817	0.01%
2023/01/12	2	17.43	10.5	17.45	17.45	-8.5	5,968	-0.14%
2023/01/11	2	17.45	7.5	17.45	17.50	-5.5	6,032	-0.09%
2023/01/09	2	17.50	34.1	17.50	17.50	-32.1	6,005	-0.53%
2023/01/03	0	0.00	10	17.20	17.25	-10	6,196	-0.16%
2022/12/30	1	17.25	0	0.00	17.15	1	6,182	0.02%
2022/12/29	8.1	17.11	0	0.00	17.15	8.1	6,214	0.13%
2022/12/28	0	17.35	0	0.00	17.25	0	6,208	0.00%
2022/12/27	0.1	17.30	5	17.30	17.35	-5	6,271	-0.08%
2022/12/26	0.1	17.35	0	0.00	17.30	0.1	6,295	0.00%
2022/12/23	1.1	17.20	1	17.25	17.25	0.1	6,413	0.00%
2022/12/22	1	17.25	1	17.30	17.30	0	6,521	0.00%
2022/12/21	1	17.25	11	17.20	17.25	-10	6,677	-0.15%
2022/12/20	1	17.15	2	17.20	17.25	-1	6,719	-0.01%
2022/12/19	2.2	17.25	1	17.20	17.30	1.2	6,761	0.02%
2022/12/16	3	17.22	1	17.30	17.35	2	6,757	0.03%
2022/12/15	2	17.35	1	17.35	17.35	1	6,710	0.01%
2022/12/14	0	17.45	0	0.00	17.45	0	6,759	0.00%
2022/12/13	2	17.30	2	17.28	17.35	0	6,722	0.00%
2022/12/12	1	17.45	8	17.42	17.45	-7	6,698	-0.10%
2022/12/09	1.4	17.31	0.1	17.35	17.45	1.3	6,889	0.02%
2022/12/08	12	17.30	13	17.30	17.30	-1	6,933	-0.01%
2022/12/07	0	17.45	9	17.49	17.50	-9	6,971	-0.13%
2022/12/06	8.5	17.22	1.6	17.35	17.20	6.9	6,728	0.10%
2022/12/05	1	17.30	1	17.45	17.40	0	6,742	0.00%
2022/12/02	4.1	17.25	0	17.40	17.30	4.1	6,714	0.06%
2022/12/01	9	17.35	30.5	17.42	17.40	-21.5	6,815	-0.32%
2022/11/30	20.2	17.35	0	0.00	17.50	20.2	6,711	0.30%
2022/11/29	6.6	17.19	0	0.00	17.25	6.6	6,454	0.10%
2022/11/28	1.1	17.20	0.1	17.15	17.15	1.1	6,441	0.02%
2022/11/25	0	17.25	0.3	17.25	17.25	-0.3	6,479	0.00%
2022/11/24	1	17.20	0	0.00	17.25	1	6,550	0.02%
2022/11/23	5.2	17.10	0	0.00	17.10	5.2	6,586	0.08%
2022/11/22	0	17.10	1	17.00	17.05	-1	6,632	-0.01%
2022/11/21	0	0.00	9	17.01	17.05	-9	6,659	-0.14%
2022/11/18	1	17.00	1	16.95	17.00	0	6,661	0.00%
2022/11/17	8	17.08	0	0.00	17.10	8	6,658	0.12%
2022/11/16	0.2	17.25	8	17.20	17.15	-7.8	6,727	-0.12%
2022/11/15	0	0.00	8	17.20	17.30	-8	6,668	-0.12%
2022/11/14	10	17.19	49.2	17.20	17.20	-39.2	6,576	-0.60%
2022/11/11	21	17.08	9.5	17.05	17.15	11.5	6,451	0.18%
2022/11/10	0	0.00	0	16.95	16.80	0	6,420	0.00%
2022/11/08	12.1	16.69	0	0.00	16.75	12.1	6,498	0.19%
2022/11/07	1	16.60	0	0.00	16.70	1	6,573	0.02%
2022/11/04	1.3	16.36	4	16.48	16.55	-2.7	6,763	-0.04%
2022/11/03	5	16.40	0	0.00	16.35	5	7,029	0.07%
2022/11/02	0.4	16.61	2	16.60	16.60	-1.6	7,152	-0.02%
2022/10/31	0	0.00	1	16.60	16.60	-1	7,258	-0.01%
2022/10/28	2	16.55	0	0.00	16.45	2	7,291	0.03%
2022/10/27	2	16.58	0	0.00	16.55	2	7,310	0.03%
2022/10/26	1	16.60	13	16.65	16.65	-12	7,310	-0.16%
2022/10/25	2	16.43	1	16.50	16.55	1	7,239	0.01%
2022/10/24	0.1	16.55	0	0.00	16.40	0.1	7,263	0.00%
2022/10/21	0	0.00	5.4	16.40	16.40	-5.4	7,305	-0.07%
2022/10/20	5.8	16.16	20	16.10	16.30	-14.2	7,304	-0.19%
2022/10/19	4	16.47	0.1	16.50	16.35	3.9	7,178	0.05%
2022/10/18	12.1	16.55	5	16.55	16.60	7.1	7,144	0.10%
2022/10/17	13	16.44	19.3	16.41	16.55	-6.3	7,135	-0.09%
2022/10/14	11	16.74	6	16.64	16.60	5	7,116	0.07%
2022/10/13	3.5	16.55	2	16.53	16.55	1.5	7,164	0.02%
2022/10/12	1.1	16.61	3	16.85	16.90	-1.9	7,096	-0.03%
2022/10/11	8	16.74	0	0.00	16.65	8	7,104	0.11%
2022/10/07	0	0.00	3	17.00	17.05	-3	7,066	-0.04%
2022/10/06	0	0.00	4	17.01	17.10	-4	7,123	-0.06%
2022/10/05	0.2	17.10	0	0.00	16.95	0.2	7,188	0.00%
2022/10/04	2	16.98	5.2	16.95	16.95	-3.2	7,196	-0.04%
2022/10/03	3	17.00	1	17.05	17.00	2	7,152	0.03%
2022/09/30	1	17.10	2	17.15	17.15	-1	7,192	-0.01%
2022/09/29	4.1	17.02	0	0.00	17.15	4.1	7,138	0.06%
2022/09/28	6	16.92	13	16.93	16.90	-7	7,123	-0.10%
2022/09/27	9	17.11	6	17.11	17.15	3	7,032	0.04%
2022/09/26	24.3	17.24	0.5	17.25	17.15	23.8	7,060	0.34%
2022/09/23	1	17.35	0	0.00	17.40	1	7,083	0.01%
2022/09/22	60	17.30	22	17.25	17.30	38	7,139	0.53%
2022/09/20	0	0.00	5	17.55	17.55	-5	7,095	-0.07%
2022/09/19	2	17.60	0	0.00	17.50	2	7,112	0.03%
2022/09/16	0	0.00	31	17.60	17.60	-31	7,163	-0.43%
2022/09/15	11.9	17.47	1.2	17.50	17.55	10.7	7,054	0.15%
2022/09/14	30	17.40	0.2	17.55	17.40	29.8	7,039	0.42%
2022/09/13	0	0.00	0.6	17.64	17.60	-0.6	7,153	-0.01%
2022/09/12	6	17.52	13.2	17.60	17.60	-7.2	7,309	-0.10%
2022/09/08	5	17.43	10	17.32	17.50	-5	7,415	-0.07%
2022/09/07	3	17.27	1	17.35	17.30	2	7,506	0.03%
2022/09/06	2	17.50	2	17.50	17.45	0	7,483	0.00%
2022/09/05	1	17.45	1	17.45	17.45	0	7,581	0.00%
2022/09/02	3.2	17.37	0	0.00	17.40	3.2	7,772	0.04%
2022/09/01	3.3	17.42	0	0.00	17.45	3.3	7,773	0.04%
2022/08/31	0	0.00	10	17.60	17.65	-10	7,695	-0.13%
2022/08/30	3	17.42	0	0.00	17.45	3	7,621	0.04%
2022/08/29	36	17.45	1	17.50	17.45	35	7,599	0.46%
2022/08/26	6	17.62	1	17.65	17.65	5	7,627	0.07%
2022/08/25	0	17.60	1	17.55	17.60	-1	7,652	-0.01%
2022/08/24	4	17.53	0	0.00	17.50	4	7,738	0.05%
2022/08/23	4	17.55	1	17.55	17.50	3	8,558	0.04%
2022/08/22	8	17.63	0	0.00	17.60	8	8,737	0.09%
2022/08/18	1	17.65	0	0.00	17.65	1	8,924	0.01%
2022/08/17	7	17.70	2	17.70	17.70	5	9,041	0.06%
2022/08/16	17	17.73	13	17.69	17.70	4	8,925	0.04%
2022/08/15	0.1	17.75	0	0.00	17.75	0.1	8,991	0.00%
2022/08/12	0	0.00	3	17.77	17.80	-3	9,010	-0.03%
2022/08/11	2	17.85	0	0.00	17.85	2	9,067	0.02%
2022/08/10	10.1	18.14	11.9	18.14	18.20	-1.8	9,027	-0.02%
2022/08/09	5	18.04	0.2	18.05	18.05	4.8	8,825	0.05%
2022/08/08	10	17.83	0	0.00	17.85	10	8,775	0.11%
2022/08/05	4	17.79	2	17.78	17.80	2	8,933	0.02%
2022/08/04	12	17.51	0	0.00	17.55	12	9,073	0.13%
2022/08/03	4	17.58	0	0.00	17.60	4	9,158	0.04%
2022/08/02	2.2	17.65	0	0.00	17.65	2.2	9,324	0.02%
2022/08/01	0.1	17.85	1	17.80	17.85	-0.9	9,443	-0.01%
2022/07/29	3	17.80	3	17.75	17.80	0	9,623	0.00%
2022/07/28	1	17.70	5.1	17.79	17.80	-4.1	9,626	-0.04%
2022/07/27	1	17.55	2	17.63	17.65	-1	9,598	-0.01%
2022/07/26	1	17.50	0	0.00	17.55	1	9,607	0.01%
2022/07/25	1	17.55	4	17.48	17.55	-3	9,694	-0.03%
2022/07/21	0	0.00	0.1	17.30	17.35	-0.1	9,938	0.00%
2022/07/20	21.1	17.34	3	17.25	17.25	18.1	10,116	0.18%
2022/07/18	3	17.13	0	0.00	17.35	3	10,364	0.03%
2022/07/15	6	17.05	5	17.07	17.05	1	10,367	0.01%
2022/07/14	6.3	17.21	0	0.00	17.20	6.3	10,422	0.06%
2022/07/13	0	0.00	3	17.28	17.30	-3	10,497	-0.03%
2022/07/12	5	17.08	15.1	17.03	17.10	-10.1	10,637	-0.10%
2022/07/11	1	17.30	0	0.00	17.25	1	10,774	0.01%
2022/07/08	5	17.30	10.6	17.34	17.30	-5.6	11,079	-0.05%
2022/07/06	4	17.29	1	17.35	17.25	3	11,741	0.03%
2022/07/05	0.3	17.60	1	17.60	17.60	-0.7	12,425	-0.01%
2022/07/04	9	17.38	2	17.28	17.40	7	12,691	0.06%
2022/07/01	1	17.25	0	0.00	17.30	1	13,347	0.01%
2022/06/30	8	17.45	0	0.00	17.35	8	13,760	0.06%
2022/06/28	4	17.75	0	0.00	17.70	4	14,226	0.03%
2022/06/27	0	0.00	1	17.90	17.85	-1	14,439	-0.01%
2022/06/23	0	0.00	7	17.57	17.60	-7	14,485	-0.05%
2022/06/22	0	0.00	4	17.40	17.45	-4	14,901	-0.03%
2022/06/21	0	0.00	1	17.65	17.60	-1	15,103	-0.01%
2022/06/20	2	17.25	2.6	17.15	17.15	-0.6	15,598	0.00%
2022/06/17	2.2	17.38	1	17.45	17.45	1.2	15,524	0.01%
2022/06/16	14	17.62	1	17.90	17.55	13	15,518	0.08%
2022/06/15	1.6	17.63	7	17.65	17.65	-5.4	15,830	-0.03%
2022/06/14	7	17.65	0	0.00	17.65	7	15,947	0.04%
2022/06/13	4.2	17.56	0	0.00	17.50	4.2	15,961	0.03%
2022/06/10	0	0.00	1	17.85	17.90	-1	15,807	-0.01%
2022/06/09	2.1	18.00	0	0.00	18.05	2.1	15,774	0.01%
2022/06/08	0	0.00	1	18.00	18.05	-1	15,774	-0.01%
2022/06/07	11.1	17.86	0	0.00	17.90	11.1	15,834	0.07%
2022/06/06	4.1	18.01	2	18.00	18.00	2.1	15,827	0.01%
2022/06/02	1.2	18.06	1.3	18.04	18.05	-0.2	15,939	0.00%
2022/06/01	2.1	18.24	1	18.35	18.15	1.1	16,183	0.01%
2022/05/31	7	18.39	26	18.48	18.15	-19	16,202	-0.12%
2022/05/30	4	18.30	36.5	18.38	18.60	-32.5	15,360	-0.21%
2022/05/27	5	18.15	3	18.15	18.15	2	15,205	0.01%
2022/05/26	2	18.05	5	18.05	18.05	-3	15,154	-0.02%
2022/05/25	2	18.08	9.3	18.14	18.10	-7.3	15,407	-0.05%
2022/05/24	22	18.10	3	18.12	18.05	19	15,490	0.12%
2022/05/23	1.1	17.80	6.3	18.11	18.10	-5.3	15,464	-0.03%
2022/05/20	2	18.10	3	17.95	17.95	-1	15,633	-0.01%
2022/05/19	12	17.83	0	0.00	17.90	12	15,592	0.08%
2022/05/18	9	18.03	3	18.18	18.15	6	15,652	0.04%
2022/05/17	2	17.80	0	0.00	17.70	2	15,594	0.01%
2022/05/16	1	17.70	0	0.00	17.70	1	15,619	0.01%
2022/05/13	0	0.00	10	17.85	17.75	-10	15,587	-0.06%
2022/05/12	16	17.73	10	17.78	17.75	6	15,562	0.04%
2022/05/11	1.2	17.79	0	0.00	17.80	1.2	15,462	0.01%
2022/05/10	7	17.84	0	0.00	17.95	7	15,437	0.05%
2022/05/09	4	17.76	109	17.85	17.70	-105	15,410	-0.68%	大賣/鉅額交易
2022/05/06	5.2	17.96	16	18.04	18.15	-10.8	15,495	-0.07%
2022/05/05	18	18.25	31	18.25	18.30	-13	15,545	-0.08%
2022/05/04	17	18.36	52	18.30	18.40	-35	15,534	-0.23%
2022/05/03	15	18.39	0	0.00	18.30	15	15,702	0.10%
2022/04/29	7	18.44	0	0.00	18.50	7	15,830	0.04%
2022/04/28	20	18.30	5	18.35	18.45	15	15,907	0.09%
2022/04/27	61	18.48	21.8	18.39	18.55	39.2	15,820	0.25%
2022/04/26	0.3	18.65	16	18.67	18.70	-15.7	15,902	-0.10%
2022/04/25	13	18.44	11	18.45	18.50	2	15,804	0.01%
2022/04/22	13	18.73	2	18.68	18.70	11	15,839	0.07%
2022/04/21	6	18.49	0	0.00	18.50	6	15,953	0.04%
2022/04/20	2.1	18.55	0	0.00	18.55	2.1	16,377	0.01%
2022/04/19	1.1	18.50	2	18.45	18.50	-0.9	16,500	-0.01%
2022/04/18	23.8	18.56	9.2	18.56	18.55	14.6	16,734	0.09%
2022/04/15	48.9	18.85	12	18.75	18.75	36.9	16,674	0.22%
2022/04/14	25	18.87	15.3	18.88	18.85	9.7	16,822	0.06%
2022/04/13	9.2	19.21	10	19.45	19.30	-0.8	16,743	0.00%
2022/04/12	25.5	19.12	0	0.00	19.10	25.5	16,484	0.15%
2022/04/11	84.8	19.37	86	19.44	19.20	-1.2	16,347	-0.01%
2022/04/08	11	19.49	23.1	19.64	19.75	-12.1	15,748	-0.08%
2022/04/07	90	19.80	14	19.63	19.50	76	15,466	0.49%
2022/04/06	1	19.55	33.2	19.57	19.70	-32.2	14,821	-0.22%
2022/04/01	3	19.08	6	19.08	19.20	-3	14,377	-0.02%
2022/03/31	9	19.16	33.3	19.14	19.15	-24.3	14,218	-0.17%
2022/03/30	0	0.00	50	18.90	18.90	-50	13,784	-0.36%
2022/03/29	13.2	18.70	2	18.75	18.75	11.2	13,597	0.08%
2022/03/28	1	18.55	1	18.80	18.85	0	13,561	0.00%
2022/03/25	9	18.63	2.1	18.71	18.80	6.9	13,444	0.05%
2022/03/24	1	18.85	9	18.85	18.90	-8	13,000	-0.06%
2022/03/23	7.1	18.95	119.3	18.84	19.00	-112.2	13,002	-0.86%	大賣/鉅額交易
2022/03/22	0	0.00	11	18.40	18.45	-11	12,373	-0.09%
2022/03/21	17	18.42	15	18.43	18.30	2	12,378	0.02%
2022/03/18	2	18.33	17.2	18.31	18.40	-15.2	12,266	-0.12%
2022/03/17	0	0.00	5.2	18.10	18.05	-5.2	11,907	-0.04%
2022/03/16	0.9	17.90	9	17.86	17.95	-8.1	11,703	-0.07%
2022/03/15	1	17.50	2	17.65	17.65	-1	11,619	-0.01%
2022/03/14	0	0.00	6	17.60	17.65	-6	11,643	-0.05%
2022/03/11	0	0.00	1	17.55	17.55	-1	11,676	-0.01%
2022/03/10	2	17.50	2	17.60	17.65	0	11,679	0.00%
2022/03/08	6	17.24	5	17.25	17.25	1	11,613	0.01%
2022/03/07	31	17.43	4	17.38	17.40	27	11,466	0.24%
2022/03/03	1	17.90	1	17.90	18.00	0	11,500	0.00%
2022/03/02	2	17.85	1	17.85	17.90	1	11,593	0.01%
2022/03/01	0	0.00	8	17.73	17.80	-8	11,500	-0.07%
2022/02/25	6	17.53	5	17.55	17.70	1	11,417	0.01%
2022/02/24	21	17.70	74	17.67	17.70	-53	11,122	-0.48%
2022/02/22	501.9	17.85	8	18.00	18.00	493.9	11,027	4.48%	大買/鉅額交易
2022/02/21	0	0.00	1	18.10	18.15	-1	10,935	-0.01%
2022/02/18	10	18.16	14	18.08	18.10	-4	10,946	-0.04%
2022/02/17	1	18.10	0.9	18.00	18.05	0.1	10,754	0.00%
2022/02/16	0	0.00	1	18.00	17.95	-1	10,704	-0.01%
2022/02/15	4	17.89	33	17.94	17.85	-29	10,684	-0.27%
2022/02/14	59.1	17.91	3	17.95	18.00	56.1	10,585	0.53%
2022/02/11	10	18.15	11	18.15	18.15	-1	10,422	-0.01%
2022/02/10	4	18.04	8	18.06	18.15	-4	10,322	-0.04%
2022/02/09	4.2	18.09	6.2	18.12	18.15	-2	10,221	-0.02%
2022/02/08	4	18.05	21	18.05	18.10	-17	10,048	-0.17%
2022/02/07	11	17.68	8	17.77	17.95	3	9,781	0.03%
2022/01/26	0.2	17.70	0	0.00	17.65	0.2	9,542	0.00%
2022/01/25	568	17.50	20	17.50	17.60	548	9,513	5.76%	大買/鉅額交易
2022/01/24	26	17.61	22	17.61	17.75	4	9,310	0.04%
2022/01/21	3	17.68	52.4	17.69	17.70	-49.4	9,201	-0.54%
2022/01/20	5	17.81	0	0.00	17.90	5	8,994	0.06%
2022/01/19	0.7	17.90	4	17.96	18.00	-3.3	8,914	-0.04%
2022/01/18	0	0.00	19	17.97	17.95	-19	8,813	-0.22%
2022/01/17	17	17.94	30.6	17.92	17.90	-13.6	8,719	-0.16%
2022/01/14	3	18.03	12	18.10	18.10	-9	8,561	-0.11%
2022/01/13	21	18.15	55.1	18.10	18.25	-34.1	8,286	-0.41%
2022/01/12	31	17.92	17	17.98	18.00	14	7,824	0.18%
2022/01/11	13.6	17.90	52.2	17.87	17.95	-38.6	7,640	-0.51%
2022/01/10	34.1	17.76	11	17.80	17.80	23.1	7,310	0.32%
2022/01/07	20	17.76	46	17.80	17.75	-26	7,190	-0.36%
2022/01/06	25	17.48	32	17.50	17.50	-7	6,861	-0.10%
2022/01/05	51.5	17.32	10	17.35	17.30	41.5	6,629	0.63%
2022/01/04	19.7	17.20	26.3	17.25	17.30	-6.6	6,563	-0.10%
2022/01/03	38	17.17	11	17.20	17.10	27	6,380	0.42%
2021/12/30	2	17.05	1	17.00	17.00	1	6,259	0.02%
2021/12/29	0.7	16.95	14	17.00	17.05	-13.3	6,326	-0.21%
2021/12/28	1	16.80	5	16.90	16.95	-4	6,285	-0.06%
2021/12/27	0	0.00	1.1	16.80	16.80	-1.1	6,270	-0.02%
2021/12/24	0	0.00	4	16.75	16.75	-4	6,345	-0.06%
2021/12/22	1	16.65	8	16.65	16.65	-7	6,425	-0.11%
2021/12/21	0	0.00	2	16.60	16.70	-2	6,442	-0.03%
2021/12/20	16	16.55	0	0.00	16.55	16	6,467	0.25%
2021/12/17	3	16.70	0	0.00	16.60	3	6,416	0.05%
2021/12/16	9	16.62	0	0.00	16.70	9	6,166	0.15%
2021/12/15	5	16.64	0	0.00	16.65	5	6,282	0.08%
2021/12/14	5	16.71	5	16.70	16.75	0	6,413	0.00%
2021/12/13	3	16.82	0	0.00	16.80	3	6,402	0.05%
2021/12/10	9	16.85	4.8	16.87	16.80	4.2	6,408	0.07%
2021/12/09	3	16.85	0	0.00	16.90	3	6,428	0.05%
2021/12/08	7	16.76	7	16.76	16.85	0	6,390	0.00%
2021/12/07	15	16.66	0	0.00	16.70	15	6,312	0.24%
2021/12/03	0	0.00	2	16.75	16.65	-2	6,283	-0.03%
2021/12/02	5	16.55	8	16.57	16.55	-3	6,273	-0.05%
2021/12/01	2	16.60	0	0.00	16.65	2	6,232	0.03%
2021/11/30	28	16.64	24	16.71	16.40	4	6,244	0.06%
2021/11/29	13.2	16.74	20	16.73	16.70	-6.8	5,856	-0.12%
2021/11/26	6.8	16.94	0	0.00	16.85	6.8	5,860	0.12%
2021/11/25	2.2	17.10	2.1	17.17	17.20	0.1	6,010	0.00%
2021/11/24	0.2	17.10	0	0.00	17.10	0.2	6,255	0.00%
2021/11/23	7	17.09	11	17.10	17.05	-4	6,456	-0.06%
2021/11/22	5.6	17.20	8.1	17.22	17.20	-2.5	6,465	-0.04%
2021/11/19	2.2	17.20	37.3	17.21	17.25	-35.1	6,452	-0.54%
2021/11/18	26	17.13	3.2	17.26	17.30	22.8	6,400	0.36%
2021/11/17	12	16.90	10	16.85	17.00	2	6,203	0.03%
2021/11/16	1	16.80	20	16.88	16.90	-19	6,149	-0.31%
2021/11/15	25	16.86	0	0.00	16.90	25	6,200	0.40%
2021/11/12	0.9	16.60	5	16.74	16.80	-4.1	6,157	-0.07%
2021/11/11	1	16.55	0	16.60	16.55	1	6,121	0.02%
2021/11/10	6	16.65	0	0.00	16.60	6	6,176	0.10%
2021/11/09	5	16.60	1.4	16.63	16.70	3.6	6,198	0.06%
2021/11/08	11	16.55	7	16.55	16.60	4	6,206	0.06%
2021/11/05	1	16.45	10	16.50	16.60	-9	6,220	-0.14%
2021/11/04	1	16.55	0	0.00	16.45	1	6,242	0.02%
2021/11/03	3	16.53	0	0.00	16.55	3	6,264	0.05%
2021/11/02	0	0.00	6	16.50	16.55	-6	6,286	-0.10%
2021/11/01	2	16.45	0	0.00	16.45	2	6,365	0.03%
2021/10/29	9	16.47	3.6	16.50	16.40	5.4	6,365	0.09%
2021/10/28	1	16.60	0	0.00	16.50	1	6,308	0.02%
2021/10/27	15	16.60	1	16.55	16.55	14	6,406	0.22%
2021/10/26	0	0.00	2	16.70	16.70	-2	6,441	-0.03%
2021/10/21	0	0.00	8.1	16.60	16.60	-8.1	6,435	-0.13%
2021/10/19	5	16.55	30.3	16.55	16.50	-25.3	6,479	-0.39%
2021/10/18	0	0.00	0.3	16.55	16.55	-0.3	6,576	0.00%
2021/10/15	15.3	16.42	0	0.00	16.50	15.3	6,712	0.23%
2021/10/13	0	0.00	2	16.35	16.35	-2	6,919	-0.03%
2021/10/12	2	16.30	10.3	16.24	16.30	-8.3	7,024	-0.12%
2021/10/08	1.2	16.31	0	0.00	16.30	1.2	6,988	0.02%
2021/10/07	0	0.00	10	16.40	16.40	-10	7,036	-0.14%
2021/10/06	0	0.00	2.5	16.39	16.25	-2.5	7,135	-0.04%
2021/10/05	4.9	16.32	0	0.00	16.35	4.9	7,177	0.07%
2021/10/04	11	16.30	7.3	16.30	16.40	3.7	7,324	0.05%
2021/10/01	10.3	16.24	0	16.35	16.25	10.3	7,367	0.14%
2021/09/30	0	0.00	5.1	16.30	16.45	-5.1	7,390	-0.07%
2021/09/29	1	16.25	0	0.00	16.30	1	7,408	0.01%
2021/09/28	5	16.35	0	0.00	16.40	5	7,396	0.07%
2021/09/27	1	16.40	2	16.50	16.40	-1	7,445	-0.01%
2021/09/24	6	16.40	0	0.00	16.45	6	7,530	0.08%
2021/09/23	3	16.25	6	16.25	16.40	-3	7,607	-0.04%
2021/09/22	12	16.22	0	0.00	16.15	12	7,676	0.16%
2021/09/17	3	16.53	2	16.55	16.40	1	7,580	0.01%
2021/09/16	2	16.65	0	0.00	16.70	2	7,512	0.03%
2021/09/15	5	16.60	0	0.00	16.60	5	7,496	0.07%
2021/09/14	0	0.00	10	16.65	16.65	-10	7,552	-0.13%
2021/09/13	0	16.65	2	16.60	16.60	-2	7,643	-0.03%
2021/09/09	0.8	16.50	0	0.00	16.50	0.8	8,389	0.01%
2021/09/08	5	16.60	0	0.00	16.60	5	8,507	0.06%
2021/09/07	0	0.00	1.8	16.67	16.70	-1.8	9,028	-0.02%
2021/09/06	6	16.65	3	16.65	16.65	3	9,364	0.03%
2021/09/03	20	16.68	0	0.00	16.70	20	10,491	0.19%
2021/09/01	12	16.53	2	16.60	16.60	10	10,670	0.09%
2021/08/31	6.5	16.52	0	0.00	16.50	6.5	10,663	0.06%
2021/08/30	35	16.99	5.1	17.00	17.00	29.9	10,604	0.28%
2021/08/27	4	16.83	0	0.00	16.95	4	10,559	0.04%
2021/08/26	1	16.70	1	16.75	16.65	0	10,371	0.00%
2021/08/25	0	0.00	6.2	16.71	16.70	-6.2	10,435	-0.06%
2021/08/24	2	16.70	0	0.00	16.75	2	10,453	0.02%
2021/08/23	1	16.65	2	16.70	16.70	-1	10,469	-0.01%
2021/08/20	1	16.55	0	0.00	16.55	1	10,571	0.01%
2021/08/19	0.5	16.67	0	0.00	16.60	0.5	11,882	0.00%
2021/08/18	1	16.75	0	0.00	16.80	1	11,886	0.01%
2021/08/17	0	0.00	25	16.72	16.70	-25	11,923	-0.21%
2021/08/16	0	0.00	1	16.70	16.60	-1	11,970	-0.01%
2021/08/13	2	16.80	5	16.75	16.80	-3	12,005	-0.02%
2021/08/12	0.1	16.80	0	0.00	16.85	0.1	12,115	0.00%
2021/08/11	2	16.85	7	16.85	16.85	-5	12,188	-0.04%
2021/08/10	1	16.70	0	0.00	16.75	1	12,288	0.01%
2021/08/09	2.1	16.79	11.3	16.75	16.70	-9.2	12,549	-0.07%
2021/08/06	10	16.85	1	16.80	16.85	9	12,706	0.07%
2021/08/05	12	16.74	5	16.85	16.85	7	12,989	0.05%
2021/08/04	2.1	16.60	5	16.65	16.75	-2.9	13,465	-0.02%
2021/08/03	0	0.00	10	16.60	16.65	-10	13,561	-0.07%
2021/08/02	15	16.61	0	0.00	16.75	15	13,712	0.11%
2021/07/29	0	0.00	1.8	16.51	16.65	-1.8	13,694	-0.01%
2021/07/28	2	16.45	3.1	16.50	16.50	-1.1	13,699	-0.01%
2021/07/27	0	0.00	1.5	16.55	16.55	-1.5	13,844	-0.01%
2021/07/26	1	16.65	0	0.00	16.60	1	13,966	0.01%
2021/07/23	0	0.00	2	16.70	16.70	-2	13,965	-0.01%
2021/07/21	2	16.35	33	16.40	16.40	-31	13,814	-0.22%
2021/07/20	0	0.00	4	16.38	16.40	-4	13,806	-0.03%
2021/07/19	6	16.33	10	16.45	16.50	-4	13,835	-0.03%
2021/07/16	2	16.43	30	16.41	16.40	-28	13,781	-0.20%
2021/07/15	3	16.42	50	16.45	16.45	-47	13,784	-0.34%
2021/07/14	22	16.42	180	16.37	16.40	-158	13,917	-1.14%	大賣/鉅額交易
2021/07/13	0	0.00	14	16.33	16.35	-14	14,167	-0.10%
2021/07/12	0	0.00	7.7	16.20	16.25	-7.7	14,120	-0.05%
2021/07/09	11.9	16.10	3	16.10	16.20	8.9	14,035	0.06%
2021/07/08	11	16.15	1.2	16.12	16.20	9.8	13,940	0.07%
2021/07/07	2.7	16.16	2	16.15	16.20	0.7	13,968	0.01%
2021/07/06	6	16.16	0	0.00	16.20	6	13,963	0.04%
2021/07/05	14	16.14	0	0.00	16.10	14	13,954	0.10%
2021/07/02	1.8	16.10	4.3	16.17	16.10	-2.5	13,922	-0.02%
2021/07/01	14	16.04	17	16.10	16.10	-3	13,887	-0.02%
2021/06/30	3	16.15	1.6	16.15	16.15	1.4	13,789	0.01%
2021/06/29	18	16.16	6	16.10	16.10	12	13,764	0.09%
2021/06/28	6	16.13	0	0.00	16.15	6	13,777	0.04%
2021/06/25	11	16.10	0	0.00	16.10	11	13,777	0.08%
2021/06/24	7.1	16.12	5	16.15	16.10	2.1	13,665	0.02%
2021/06/23	59	16.10	0	0.00	16.10	59	13,675	0.43%
2021/06/22	43	16.08	0	0.00	16.05	43	13,666	0.31%
2021/06/21	5	15.98	4	15.96	15.95	1	13,566	0.01%
2021/06/18	63	15.99	0	0.00	15.95	63	13,404	0.47%
2021/06/17	44	16.07	0	0.00	16.10	44	12,909	0.34%
2021/06/16	94	16.11	0	0.00	16.10	94	12,895	0.73%
2021/06/15	18.6	16.24	0	0.00	16.25	18.6	12,389	0.15%
2021/06/11	194.1	16.26	0	0.00	16.30	194.1	12,146	1.60%	大買/鉅額交易
2021/06/10	2	16.70	0	16.70	16.70	2	11,101	0.02%
2021/06/09	5.1	16.80	0	0.00	16.75	5.1	10,933	0.05%
2021/06/08	1	16.70	0	0.00	16.75	1	10,877	0.01%
2021/06/07	13	16.72	16	16.79	16.70	-3	10,908	-0.03%
2021/06/04	3	16.80	0.3	16.85	16.90	2.7	10,750	0.03%
2021/06/03	1	16.90	0	0.00	16.95	1	10,683	0.01%
2021/06/02	0.2	16.85	30	16.92	16.90	-29.8	10,685	-0.28%
2021/05/28	0	0.00	2	16.95	16.90	-2	10,720	-0.02%
2021/05/27	5	16.62	0	0.00	16.85	5	10,661	0.05%
2021/05/26	13.1	16.60	2	16.90	16.90	11.1	9,594	0.12%
2021/05/25	4	16.65	2	16.70	16.60	2	9,591	0.02%
2021/05/21	11.5	16.69	5	16.55	16.65	6.5	9,608	0.07%
2021/05/20	28	16.41	0	0.00	16.40	28	9,541	0.29%
2021/05/19	6	16.50	0	16.60	16.50	6	9,461	0.06%
2021/05/18	9	16.68	0	0.00	16.70	9	9,404	0.10%
2021/05/17	15	16.38	2	16.43	16.35	13	9,403	0.14%
2021/05/14	2	16.73	0	0.00	16.75	2	9,139	0.02%
2021/05/13	43	16.77	0	0.00	16.65	43	9,014	0.48%
2021/05/12	13	17.15	12.8	17.06	16.80	0.2	8,703	0.00%
2021/05/11	10.2	17.71	5	17.71	17.60	5.2	8,157	0.06%
2021/05/10	9	17.98	4	17.95	18.00	5	8,070	0.06%
2021/05/07	4	17.80	0	0.00	17.85	4	8,126	0.05%
2021/05/06	0	0.00	2	17.75	17.65	-2	8,199	-0.02%
2021/05/05	2.1	17.55	0	0.00	17.60	2.1	8,176	0.03%
2021/05/04	8	17.56	8	17.79	17.55	0	8,187	0.00%
2021/05/03	19	17.76	12.2	17.75	17.65	6.8	8,047	0.08%
2021/04/29	9	17.93	0	0.00	17.90	9	8,003	0.11%
2021/04/28	2	17.95	0	0.00	18.00	2	8,021	0.02%
2021/04/27	3	17.95	18.1	17.95	18.00	-15.1	8,163	-0.19%
2021/04/26	28	17.93	11.4	17.99	18.00	16.6	8,155	0.20%
2021/04/23	22.4	17.99	22.8	17.90	18.00	-0.4	8,051	0.00%
2021/04/22	20	17.90	4	17.88	17.90	16	8,020	0.20%
2021/04/21	40	17.90	6.9	17.93	18.00	33.1	7,885	0.42%
2021/04/20	7	18.10	31	18.06	18.10	-24	7,861	-0.31%
2021/04/19	7	17.98	21	18.11	18.20	-14	7,705	-0.18%
2021/04/16	12	17.68	1.1	17.70	17.80	10.9	7,447	0.15%
2021/04/15	0.1	17.60	2	17.65	17.70	-1.9	7,456	-0.03%
2021/04/14	32	17.59	1	17.60	17.55	31	7,424	0.42%
2021/04/13	0	0.00	89	17.65	17.60	-89	7,389	-1.20%
2021/04/12	3	17.50	26	17.44	17.45	-23	7,299	-0.32%
2021/04/09	9	17.43	0	0.00	17.40	9	7,241	0.12%
2021/04/08	4.4	17.47	0	0.00	17.50	4.4	7,256	0.06%
2021/04/07	8	17.40	1	17.40	17.50	7	7,392	0.09%
2021/04/06	22	17.49	0	0.00	17.50	22	7,350	0.30%
2021/04/01	7	17.47	0.8	17.50	17.50	6.2	7,393	0.08%
2021/03/30	13	17.50	1	17.40	17.50	12	7,255	0.17%
2021/03/29	12.6	17.46	3	17.50	17.50	9.6	7,170	0.13%
2021/03/26	19	17.31	2	17.35	17.40	17	7,136	0.24%
2021/03/25	7.5	17.21	2.4	17.34	17.20	5.1	7,099	0.07%
2021/03/24	5.2	17.25	0	0.00	17.25	5.2	7,009	0.07%
2021/03/23	7.2	17.17	0	0.00	17.15	7.2	6,991	0.10%
2021/03/22	4	17.13	2.1	17.13	17.20	1.9	7,038	0.03%
2021/03/19	8	17.14	1	17.10	17.20	7	7,171	0.10%
2021/03/18	0	0.00	9.3	17.37	17.30	-9.3	7,064	-0.13%
2021/03/17	11	17.30	5	17.20	17.20	6	7,051	0.09%
2021/03/16	1	17.35	7	17.36	17.45	-6	6,952	-0.09%
2021/03/15	2	17.40	0	0.00	17.40	2	7,008	0.03%
2021/03/12	0.8	17.35	0	0.00	17.40	0.8	7,158	0.01%
2021/03/11	4	17.38	6	17.45	17.40	-2	7,161	-0.03%
2021/03/10	95	17.35	5.1	17.35	17.40	89.9	7,116	1.26%
2021/03/09	1	17.25	5	17.24	17.35	-4	7,078	-0.06%
2021/03/08	1	17.10	27	17.18	17.10	-26	6,987	-0.37%
2021/03/05	0	0.00	2	17.00	17.10	-2	6,961	-0.03%
2021/03/04	17	17.09	4.1	17.05	17.05	12.9	7,311	0.18%
2021/03/03	2	17.25	4	17.21	17.25	-2	7,267	-0.03%
2021/03/02	20	17.09	0	0.00	17.00	20	7,206	0.28%
2021/02/26	30.8	17.05	2	17.20	17.05	28.8	7,170	0.40%
2021/02/25	3	17.33	5	17.37	17.40	-2	6,918	-0.03%
2021/02/24	11	17.35	0	0.00	17.20	11	6,907	0.16%
2021/02/23	4	17.20	4.4	17.21	17.30	-0.4	6,854	-0.01%
2021/02/22	1	17.10	0.1	17.05	17.05	0.9	6,798	0.01%
2021/02/19	4	16.98	4	17.00	17.05	0	6,867	0.00%
2021/02/18	0	0.00	8	17.09	17.10	-8	6,843	-0.12%
2021/02/17	7	16.96	4	17.03	17.05	3	6,865	0.04%
2021/02/05	1.2	16.98	0	0.00	16.90	1.2	6,723	0.02%
2021/02/04	10	16.70	5	16.75	16.75	5	6,707	0.07%
2021/02/03	3.1	16.80	2	16.80	16.85	1.1	6,828	0.02%
2021/02/02	5	16.68	0	16.80	16.85	5	6,899	0.07%
2021/02/01	0.2	16.75	18.9	16.80	16.70	-18.7	6,886	-0.27%
2021/01/29	3	16.65	0	0.00	16.55	3	6,858	0.04%
2021/01/28	4.3	16.81	0	0.00	16.80	4.3	6,680	0.06%
2021/01/27	9	16.98	0	0.00	16.95	9	6,552	0.14%
2021/01/26	0.2	17.00	0	0.00	17.00	0.2	6,496	0.00%
2021/01/25	8	17.04	0	0.00	17.15	8	6,446	0.12%
2021/01/22	14	17.05	1.8	17.14	17.00	12.2	6,463	0.19%
2021/01/21	8	17.11	2.8	17.30	17.10	5.2	6,387	0.08%
2021/01/20	13	17.22	0	0.00	17.10	13	6,318	0.21%
2021/01/19	1	17.65	1	17.55	17.75	0	6,117	0.00%
2021/01/18	3	17.58	1	17.65	17.55	2	6,090	0.03%
2021/01/14	0	0.00	1	17.80	17.90	-1	6,044	-0.02%
2021/01/13	1	17.65	10	17.90	17.95	-9	6,046	-0.15%
2021/01/12	5	17.68	1	17.75	17.70	4	5,964	0.07%
2021/01/11	1	17.85	1	17.80	17.95	0	5,932	0.00%
2021/01/08	0	0.00	9	17.90	17.95	-9	5,888	-0.15%
2021/01/07	0	0.00	5	17.62	17.70	-5	5,778	-0.09%
2021/01/06	5	17.56	0	0.00	17.60	5	5,749	0.09%
2021/01/04	5	17.74	4	17.88	17.80	1	5,668	0.02%
2020/12/31	0.6	17.80	9	17.92	17.95	-8.4	5,600	-0.15%
2020/12/30	3	17.72	22	17.93	17.95	-19	5,552	-0.34%
2020/12/29	8	17.57	2	17.55	17.55	6	5,366	0.11%
2020/12/28	1.1	17.32	3	17.53	17.60	-1.9	5,390	-0.04%
2020/12/24	1	17.25	0	0.00	17.30	1	5,342	0.02%
2020/12/23	1.6	17.15	2	17.15	17.15	-0.4	5,384	-0.01%
2020/12/22	10	17.23	2	17.32	17.15	8	5,444	0.15%
2020/12/21	1.3	17.37	8	17.34	17.40	-6.7	5,582	-0.12%
2020/12/18	1	17.15	0.2	17.35	17.15	0.8	5,611	0.01%
2020/12/17	9	17.23	0	0.00	17.30	9	5,610	0.16%
2020/12/16	1.1	17.15	0	0.00	17.35	1.1	5,651	0.02%
2020/12/15	10	17.03	0	0.00	17.00	10	5,663	0.18%
2020/12/14	4	17.28	0	0.00	17.20	4	5,507	0.07%
2020/12/11	1	17.30	0	0.00	17.35	1	5,530	0.02%
2020/12/10	8	17.17	0	0.00	17.25	8	5,524	0.14%
2020/12/09	10	17.14	1.5	17.22	17.10	8.5	5,505	0.15%
2020/12/08	10.2	17.44	19	17.43	17.30	-8.8	5,368	-0.16%
2020/12/07	1	17.65	0	0.00	17.70	1	5,254	0.02%
2020/12/04	1	17.75	0	0.00	17.75	1	5,293	0.02%
2020/12/03	1	17.70	3	17.75	17.65	-2	5,270	-0.04%
2020/12/02	7	17.59	0	0.00	17.60	7	5,307	0.13%
2020/12/01	12	17.68	1	17.75	17.75	11	5,351	0.21%
2020/11/30	9	17.69	0	0.00	17.80	9	5,383	0.17%
2020/11/26	0	17.85	1	17.80	17.95	-1	5,180	-0.02%
2020/11/25	0	0.00	1	17.90	17.90	-1	5,297	-0.02%
2020/11/24	9	17.85	0	0.00	17.80	9	5,355	0.17%
2020/11/23	3	17.90	0	0.00	17.95	3	5,320	0.06%
2020/11/20	2	17.78	0	0.00	17.80	2	5,264	0.04%
2020/11/19	4.9	17.85	0	0.00	17.95	4.9	5,271	0.09%
2020/11/18	5	18.00	3	18.03	18.05	2	5,232	0.04%
2020/11/17	1	17.85	0	0.00	18.00	1	5,174	0.02%
2020/11/16	0.4	17.90	3	18.00	18.00	-2.6	5,250	-0.05%
2020/11/13	0	0.00	0.6	17.90	17.90	-0.6	5,241	-0.01%
2020/11/12	3.2	17.95	0	0.00	17.95	3.2	5,284	0.06%
2020/11/11	0	0.00	4	18.00	18.05	-4	5,263	-0.08%
2020/11/10	0	0.00	7.1	17.87	17.95	-7.1	5,089	-0.14%
2020/11/09	0.1	17.60	3.1	17.77	17.80	-3	5,031	-0.06%
2020/11/06	1	17.50	0	0.00	17.65	1	5,015	0.02%
2020/11/05	2	17.58	7.3	17.63	17.55	-5.3	5,184	-0.10%
2020/11/03	0	0.00	0.9	17.35	17.40	-0.9	5,327	-0.02%
2020/11/02	3	17.07	0	0.00	17.25	3	5,368	0.06%
2020/10/30	7	17.03	0.2	17.10	17.05	6.8	5,399	0.13%
2020/10/29	1	17.10	0	0.00	17.10	1	5,386	0.02%
2020/10/28	1.5	17.27	2	17.35	17.30	-0.5	5,511	-0.01%
2020/10/26	0	0.00	18.8	17.34	17.40	-18.8	5,638	-0.33%
2020/10/23	0.1	17.30	1	17.15	17.30	-0.9	5,696	-0.02%
2020/10/22	2	17.10	0	0.00	17.10	2	5,775	0.03%
2020/10/21	4	17.30	4	17.35	17.30	0	5,816	0.00%
2020/10/20	3	17.30	0	0.00	17.35	3	5,889	0.05%
2020/10/19	2	17.35	1	17.35	17.30	1	5,900	0.02%
2020/10/16	3	17.22	0	0.00	17.20	3	5,922	0.05%
2020/10/15	3	17.33	0	0.00	17.30	3	5,952	0.05%
2020/10/14	0.3	17.50	6.3	17.41	17.45	-6	5,983	-0.10%
2020/10/13	10	17.44	0	0.00	17.40	10	6,006	0.17%
2020/10/12	7	17.51	3	17.55	17.60	4	6,037	0.07%
2020/10/08	2	17.45	1	17.50	17.55	1	6,107	0.02%
2020/10/07	5	17.50	0	0.00	17.50	5	6,134	0.08%
2020/10/06	1	17.45	0	0.00	17.60	1	6,179	0.02%
2020/10/05	5	17.46	1	17.50	17.40	4	6,182	0.06%
2020/09/30	0	0.00	10	17.40	17.35	-10	6,250	-0.16%
2020/09/29	3	17.50	0	17.50	17.45	3	6,264	0.05%
2020/09/28	2	17.33	0	0.00	17.50	2	6,319	0.03%
2020/09/25	5	17.03	0	0.00	17.15	5	6,362	0.08%
2020/09/24	14	16.94	0	0.00	16.90	14	6,313	0.22%
2020/09/23	17	17.52	2	17.55	17.45	15	6,201	0.24%
2020/09/22	4	17.64	0	0.00	17.65	4	6,163	0.06%
2020/09/21	3	17.80	1	17.80	17.80	2	6,208	0.03%
2020/09/18	11.3	17.96	4.1	18.10	18.10	7.2	6,254	0.12%
2020/09/17	13	17.92	0	18.00	17.90	13	6,207	0.21%
2020/09/16	1	17.90	2.8	18.01	18.00	-1.8	6,219	-0.03%
2020/09/15	0	0.00	2.1	17.91	18.00	-2.1	6,253	-0.03%
2020/09/14	6	17.85	0	18.00	17.90	6	6,334	0.09%
2020/09/11	3	17.90	0	0.00	17.90	3	6,349	0.05%
2020/09/09	1	17.70	0	0.00	17.75	1	6,568	0.02%
2020/09/08	2	17.80	0	0.00	17.90	2	6,586	0.03%
2020/09/07	4	17.73	2	17.75	17.80	2	6,672	0.03%
2020/09/04	3	17.80	5	17.80	17.80	-2	6,785	-0.03%
2020/09/03	4	17.98	0.1	17.95	17.95	3.9	6,774	0.06%
2020/09/02	9	17.97	0	0.00	17.95	9	6,794	0.13%
2020/09/01	1	18.10	0	0.00	18.15	1	6,757	0.01%
2020/08/31	2	18.28	0	0.00	18.25	2	6,753	0.03%
2020/08/28	8	18.46	1	18.45	18.45	7	6,756	0.10%
2020/08/27	10	18.30	0	0.00	18.25	10	6,822	0.15%
2020/08/25	1	18.40	2	18.35	18.40	-1	7,019	-0.01%
2020/08/21	15	18.25	0	0.00	18.30	15	7,804	0.19%
2020/08/20	14	18.24	1	18.10	18.15	13	7,807	0.17%
2020/08/19	3	18.60	0	0.00	18.50	3	7,821	0.04%
2020/08/18	2	18.65	5	18.60	18.60	-3	7,842	-0.04%
2020/08/17	8	18.45	2	18.50	18.45	6	7,999	0.08%
2020/08/14	1.2	18.41	0	0.00	18.40	1.2	8,087	0.01%
2020/08/13	2	18.40	1	18.55	18.55	1	8,115	0.01%
2020/08/12	2	18.33	3	18.30	18.35	-1	8,177	-0.01%
2020/08/11	9	18.38	20	18.45	18.30	-11	8,158	-0.13%
2020/08/10	14	19.29	1	19.30	19.40	13	8,074	0.16%
2020/08/07	10	19.25	0	0.00	19.20	10	8,037	0.12%
2020/08/06	2	19.15	0	0.00	19.30	2	8,049	0.02%
2020/08/05	67	18.96	1.8	19.00	19.05	65.2	8,051	0.81%
2020/08/03	24	18.95	0	0.00	18.80	24	8,033	0.30%
2020/07/30	10	19.05	2	18.90	19.20	8	8,042	0.10%
2020/07/29	2.3	19.05	0	0.00	19.05	2.3	8,066	0.03%
2020/07/28	14	18.80	1	18.80	19.00	13	8,200	0.16%
2020/07/27	13	18.99	13	18.95	18.90	0	8,336	0.00%
2020/07/24	3	19.27	4	19.28	19.10	-1	8,344	-0.01%
2020/07/23	0	0.00	1.1	19.40	19.35	-1.1	8,290	-0.01%
2020/07/22	0	0.00	1	19.40	19.50	-1	8,341	-0.01%
2020/07/20	9	19.30	2	19.35	19.30	7	8,441	0.08%
2020/07/17	21	19.45	0	0.00	19.35	21	8,466	0.25%
2020/07/16	0	0.00	2	19.45	19.45	-2	8,589	-0.02%
2020/07/15	1	19.60	0	0.00	19.60	1	8,692	0.01%
2020/07/14	10	19.30	2	19.35	19.35	8	8,721	0.09%
2020/07/10	7	19.49	1	19.50	19.45	6	8,994	0.07%
2020/07/09	3	19.55	0	0.00	19.65	3	9,089	0.03%
2020/07/08	1	19.55	3	19.62	19.60	-2	9,046	-0.02%
2020/07/07	12	19.67	11	19.55	19.65	1	9,065	0.01%
2020/07/06	6	19.76	14	19.61	19.75	-8	9,041	-0.09%
2020/07/03	4	19.55	11	19.55	19.55	-7	9,100	-0.08%
2020/07/02	4	19.48	3	19.40	19.50	1	9,213	0.01%
2020/07/01	1	19.40	0	0.00	19.40	1	9,276	0.01%
2020/06/30	20	19.40	0	0.00	19.35	20	9,442	0.21%
2020/06/29	10	19.22	0.1	19.25	19.25	9.9	9,446	0.10%
2020/06/24	0	0.00	112	19.60	19.55	-112	9,461	-1.18%	大賣/鉅額交易
2020/06/23	1	19.35	7	19.40	19.55	-6	9,465	-0.06%
2020/06/22	40	19.43	8	19.40	19.40	32	9,473	0.34%
2020/06/19	1	19.65	4	19.70	19.60	-3	9,488	-0.03%
2020/06/18	47.2	19.74	2	19.70	19.75	45.2	9,521	0.47%
2020/06/17	1	19.65	4	20.09	20.05	-3	9,627	-0.03%
2020/06/16	5	19.74	2	19.68	19.75	3	9,790	0.03%
2020/06/15	8	19.36	0	0.00	19.30	8	10,046	0.08%
2020/06/12	22	19.43	1	19.45	19.45	21	10,237	0.21%
2020/06/11	18	19.93	19.7	19.84	19.75	-1.7	10,453	-0.02%
2020/06/10	4	20.18	0	0.00	20.25	4	10,493	0.04%
2020/06/09	71	20.21	30	20.15	20.15	41	10,866	0.38%
2020/06/08	0	0.00	6.6	20.31	20.40	-6.6	11,116	-0.06%
2020/06/05	0	0.00	7	19.94	19.90	-7	11,066	-0.06%
2020/06/04	4	19.83	0	0.00	19.85	4	11,250	0.04%
2020/06/03	3	19.60	5	19.70	19.65	-2	11,357	-0.02%
2020/06/02	0	0.00	3	19.15	19.20	-3	11,328	-0.03%
2020/06/01	4.2	19.10	0	0.00	19.10	4.2	11,285	0.04%
2020/05/29	1	18.80	0	0.00	18.80	1	11,229	0.01%
2020/05/28	24	19.01	3	19.07	18.95	21	10,596	0.20%
2020/05/27	1	19.05	0	0.00	19.05	1	10,702	0.01%
2020/05/26	0	0.00	3	19.10	19.15	-3	10,823	-0.03%
2020/05/25	22	18.73	10	18.75	18.80	12	10,889	0.11%
2020/05/22	20	18.88	1.9	18.82	18.75	18.1	10,859	0.17%
2020/05/21	1	19.10	5	19.08	19.10	-4	10,746	-0.04%
2020/05/20	1	19.00	0	0.00	18.85	1	10,677	0.01%
2020/05/19	1	18.85	0	0.00	18.85	1	10,669	0.01%
2020/05/15	8	18.81	2	18.80	18.80	6	10,686	0.06%
2020/05/14	6	18.81	0	0.00	18.80	6	10,636	0.06%
2020/05/12	7	18.94	0	0.00	18.90	7	10,600	0.07%
2020/05/11	1	19.10	3	19.12	19.15	-2	10,591	-0.02%
2020/05/08	3	19.00	0	0.00	18.90	3	10,630	0.03%
2020/05/07	12	18.75	10	18.80	18.75	2	10,640	0.02%
2020/05/06	26	18.75	0.6	18.85	18.75	25.4	10,597	0.24%
2020/05/05	9	18.88	4	19.00	18.80	5	10,598	0.05%
2020/05/04	44	18.88	0	0.00	18.80	44	10,585	0.42%
2020/04/30	9	19.66	0.3	19.60	19.60	8.7	10,474	0.08%
2020/04/29	0	0.00	1	19.75	19.60	-1	10,418	-0.01%
2020/04/28	1	19.55	0	19.50	19.50	1	10,460	0.01%
2020/04/27	1	19.20	0	0.00	19.40	1	10,685	0.01%
2020/04/24	2	18.90	0	0.00	18.90	2	10,621	0.02%
2020/04/23	52	18.95	0.6	19.00	19.00	51.4	10,598	0.48%
2020/04/22	1	19.10	0	0.00	19.10	1	10,454	0.01%
2020/04/21	6.1	19.41	0	0.00	19.20	6.1	10,412	0.06%
2020/04/20	1	20.05	0	0.00	20.15	1	10,270	0.01%
2020/04/17	6	20.55	9	20.93	20.30	-3	10,156	-0.03%
2020/04/16	3	20.18	3	20.25	20.10	0	10,050	0.00%
2020/04/15	1	20.60	4.6	20.38	20.60	-3.6	9,879	-0.04%
2020/04/14	3	19.68	5.6	19.92	19.75	-2.6	9,779	-0.03%
2020/04/13	0	0.00	4	19.65	19.60	-4	9,673	-0.04%
2020/04/10	0	0.00	1	19.70	19.70	-1	9,668	-0.01%
2020/04/09	3	19.25	0	0.00	19.40	3	9,610	0.03%
2020/04/08	3	19.27	1	19.25	19.20	2	9,578	0.02%
2020/04/07	0	19.35	1	19.10	19.45	-1	9,440	-0.01%
2020/04/06	1	18.75	3	19.05	19.15	-2	9,345	-0.02%
2020/04/01	2	18.70	0	0.00	18.80	2	9,213	0.02%
2020/03/31	5	19.03	0.2	19.10	19.05	4.8	8,995	0.05%
2020/03/27	0	0.00	1	19.70	19.85	-1	8,766	-0.01%
2020/03/26	3	19.52	0	0.00	19.70	3	8,718	0.03%
2020/03/25	2	19.68	3	19.83	19.65	-1	8,800	-0.01%
2020/03/24	3	19.33	34	19.63	19.25	-31	8,733	-0.35%
2020/03/23	0	0.00	17	18.12	18.25	-17	8,684	-0.20%
2020/03/20	54	18.77	0.6	18.75	18.70	53.4	8,611	0.62%
2020/03/18	1	18.95	6	19.06	19.50	-5	7,984	-0.06%
2020/03/17	5	20.02	29.1	19.89	19.45	-24.1	7,757	-0.31%
2020/03/16	0	0.00	1.8	21.16	21.20	-1.8	7,518	-0.02%
2020/03/13	1	22.20	1	21.65	22.25	0	7,323	0.00%
2020/03/12	3	22.32	41	22.34	22.20	-38	6,860	-0.55%
2020/03/11	0	0.00	6	22.92	23.05	-6	6,557	-0.09%
2020/03/10	0	0.00	28	22.94	22.95	-28	6,476	-0.43%
2020/03/09	0	0.00	49	23.05	23.00	-49	6,276	-0.78%
2020/03/06	0	0.00	2	23.20	23.25	-2	6,042	-0.03%
2020/03/05	0	0.00	8	23.35	23.40	-8	5,917	-0.14%
2020/03/03	1	23.20	4	23.20	23.20	-3	5,820	-0.05%
2020/03/02	0	0.00	35	23.20	23.20	-35	5,690	-0.62%
2020/02/27	1	23.10	6	23.10	23.20	-5	5,780	-0.09%
2020/02/26	4	22.80	0	0.00	23.10	4	5,630	0.07%
2020/02/25	0	0.00	5	23.25	23.25	-5	5,499	-0.09%
2020/02/24	0	0.00	52.9	23.06	23.25	-52.9	5,537	-0.95%
2020/02/20	0	0.00	3.3	23.44	23.35	-3.3	5,531	-0.06%
2020/02/19	2	23.50	659	23.40	23.50	-657	5,500	-11.94%	大賣/鉅額交易
2020/02/14	0	0.00	1	23.10	23.20	-1	5,649	-0.02%
2020/02/13	0	22.95	12	23.09	23.10	-12	5,775	-0.21%
2020/02/12	0	22.85	4	22.91	23.00	-4	5,908	-0.07%
2020/02/11	7	22.69	6	23.05	22.70	1	5,918	0.02%
2020/02/10	0.3	22.80	1	22.90	22.95	-0.7	5,986	-0.01%
2020/02/07	0	0.00	10	22.80	22.90	-10	6,011	-0.17%
2020/02/06	0	0.00	9	22.54	22.75	-9	6,030	-0.15%
2020/02/05	0	0.00	3	21.97	22.20	-3	6,022	-0.05%
2020/02/04	0	0.00	1	22.00	22.15	-1	6,123	-0.02%
2020/02/03	0.2	21.70	21	21.50	21.75	-20.8	6,444	-0.32%
2020/01/31	4.5	21.62	116	21.45	21.45	-111.5	6,420	-1.74%	大賣/鉅額交易
2020/01/30	13	21.62	116	22.08	21.65	-103	6,417	-1.61%	大賣/鉅額交易
2020/01/20	2	22.45	0	0.00	22.45	2	6,241	0.03%
2020/01/17	3	22.33	1.5	22.40	22.40	1.5	6,334	0.02%
2020/01/16	0	0.00	3	22.42	22.45	-3	6,435	-0.05%
2020/01/15	0	0.00	499	22.35	22.35	-499	6,522	-7.65%	大賣/鉅額交易
2020/01/10	0.9	22.30	0	0.00	22.40	0.9	6,739	0.01%
2020/01/08	2	22.30	277.8	22.30	22.25	-275.8	6,828	-4.04%	大賣/鉅額交易
2020/01/07	5.6	22.50	0	0.00	22.55	5.6	6,811	0.08%
2020/01/06	1	22.65	0	0.00	22.55	1	6,877	0.01%
2020/01/02	0	0.00	5	22.68	22.80	-5	6,881	-0.07%
2019/12/31	1	22.80	0	0.00	22.70	1	6,888	0.01%
2019/12/30	2.5	22.79	4	22.90	22.80	-1.5	6,931	-0.02%
2019/12/25	11	22.90	1	22.85	22.95	10	7,154	0.14%
2019/12/24	21	22.95	3	22.97	22.95	18	7,301	0.25%
2019/12/23	0	0.00	3	22.90	23.00	-3	7,348	-0.04%
2019/12/20	0	0.00	1	22.95	22.75	-1	7,409	-0.01%
2019/12/19	26	22.81	0	0.00	22.90	26	7,356	0.35%
2019/12/18	10	22.80	0	0.00	22.90	10	7,419	0.13%
2019/12/17	10	22.55	0	0.00	22.70	10	7,538	0.13%
2019/12/13	2	22.60	0	0.00	22.55	2	7,679	0.03%
2019/12/12	5	22.40	20	22.65	22.60	-15	7,754	-0.19%
2019/12/10	1	22.60	0	0.00	22.65	1	7,855	0.01%
2019/12/09	0.3	22.70	1	22.75	22.80	-0.7	7,941	-0.01%
2019/12/06	1	22.75	0	0.00	22.75	1	8,012	0.01%
2019/12/05	0	0.00	1	22.80	22.80	-1	8,032	-0.01%
2019/12/03	0	0.00	60.1	22.85	22.90	-60.1	8,054	-0.75%
2019/12/02	10	22.95	2	22.90	22.90	8	8,066	0.10%
2019/11/29	0	0.00	2	22.95	22.95	-2	8,067	-0.02%
2019/11/28	0	0.00	2	22.90	23.00	-2	8,046	-0.02%
2019/11/27	3	22.92	0	0.00	22.90	3	8,091	0.04%
2019/11/25	0	0.00	3	22.95	23.00	-3	7,868	-0.04%
2019/11/21	2	22.90	0	0.00	23.05	2	8,005	0.02%
2019/11/20	1	22.80	5	23.00	23.00	-4	7,958	-0.05%
2019/11/19	0	0.00	4	22.79	22.90	-4	7,971	-0.05%
2019/11/15	0.4	22.50	0	0.00	22.60	0.4	8,004	0.00%
2019/11/12	2	22.80	0	0.00	22.80	2	7,961	0.03%
2019/11/11	1	22.85	8	23.00	22.90	-7	7,828	-0.09%
2019/11/08	3	23.20	0	0.00	23.20	3	7,683	0.04%
2019/11/07	1	23.25	7.4	23.24	23.25	-6.4	7,663	-0.08%
2019/11/06	0.3	23.35	4	23.45	23.50	-3.7	7,542	-0.05%
2019/11/05	4	23.10	3	23.20	23.35	1	7,591	0.01%
2019/11/04	5	23.40	2	23.50	23.55	3	7,732	0.04%
2019/11/01	9	23.34	3	23.43	23.50	6	7,938	0.08%
2019/10/31	8	23.71	25	23.62	23.75	-17	7,979	-0.21%
2019/10/30	0	0.00	3.1	23.00	23.10	-3.1	7,659	-0.04%
2019/10/29	0	0.00	2	22.75	22.75	-2	7,603	-0.03%
2019/10/28	0	0.00	1.6	22.34	22.50	-1.6	7,548	-0.02%
2019/10/24	0	0.00	2	22.00	22.00	-2	7,553	-0.03%
2019/10/18	1	21.75	1	21.75	21.80	0	7,595	0.00%
2019/10/17	3	21.85	0.2	21.70	21.85	2.8	7,703	0.04%
2019/10/16	0	0.00	1	21.80	21.85	-1	7,729	-0.01%
2019/10/09	0	0.00	5.1	21.60	21.60	-5.1	7,772	-0.07%
2019/10/07	0.3	21.50	0	0.00	21.55	0.3	7,890	0.00%
2019/10/04	1	21.60	0	0.00	21.60	1	7,947	0.01%
2019/09/27	0	0.00	0.9	21.60	21.65	-0.9	7,892	-0.01%
2019/09/25	0	0.00	17	21.59	21.65	-17	7,880	-0.22%
2019/09/24	0	0.00	1	21.55	21.55	-1	7,939	-0.01%
2019/09/20	0	0.00	15	21.60	21.70	-15	7,972	-0.19%
2019/09/17	1	21.20	0	0.00	21.40	1	7,786	0.01%
2019/09/16	1.7	21.10	9	21.18	21.20	-7.3	7,878	-0.09%
2019/09/12	1	21.00	0	0.00	21.00	1	7,847	0.01%
2019/09/11	0.1	20.75	24	20.79	20.80	-23.9	7,930	-0.30%
2019/09/10	0	0.00	5	20.55	20.65	-5	7,944	-0.06%
2019/09/09	0.9	20.40	0.6	20.40	20.45	0.3	7,947	0.00%
2019/09/06	22.1	20.16	0	0.00	20.30	22.1	8,016	0.28%
2019/08/28	5	20.05	0	0.00	20.10	5	9,920	0.05%
2019/08/27	0	0.00	4	20.05	20.15	-4	10,132	-0.04%
2019/08/22	17	20.10	2	20.10	20.20	15	10,556	0.14%
2019/08/21	0	0.00	0.5	20.15	20.15	-0.5	10,809	0.00%
2019/08/20	2	20.30	6	20.35	20.25	-4	10,893	-0.04%
2019/08/19	2	20.15	0	0.00	20.30	2	11,062	0.02%
2019/08/16	8.1	19.97	0	0.00	20.05	8.1	11,052	0.07%
2019/08/15	0	0.00	10	19.93	19.95	-10	11,021	-0.09%
2019/08/14	5	20.05	0	0.00	19.95	5	11,171	0.04%
2019/08/13	0	0.00	25	20.04	20.05	-25	11,611	-0.22%
2019/08/08	40	20.09	0	0.00	20.05	40	11,670	0.34%
2019/08/07	0	0.00	1	20.10	20.10	-1	11,667	-0.01%
2019/08/06	4	19.84	1	19.85	20.00	3	11,615	0.03%
2019/08/05	1.3	21.11	12	21.11	21.15	-10.7	11,410	-0.09%
2019/08/02	1	21.30	10	21.45	21.25	-9	11,190	-0.08%
2019/08/01	2	21.60	12	21.69	21.65	-10	11,067	-0.09%
2019/07/31	0	0.00	24	21.86	21.80	-24	11,018	-0.22%
2019/07/30	1	21.85	0	0.00	21.85	1	10,957	0.01%
2019/07/29	1	21.85	11	21.92	21.85	-10	10,971	-0.09%
2019/07/26	0.1	21.75	2	21.93	21.85	-2	10,938	-0.02%
2019/07/25	0	0.00	9	21.95	21.90	-9	10,943	-0.08%
2019/07/24	0	0.00	2.4	21.76	21.80	-2.4	10,883	-0.02%
2019/07/23	1	21.60	0	0.00	21.60	1	10,839	0.01%
2019/07/22	0	0.00	5	21.90	21.85	-5	10,749	-0.05%
2019/07/19	0	0.00	7	21.91	21.85	-7	10,666	-0.07%
2019/07/18	0	0.00	15	21.83	21.75	-15	10,526	-0.14%
2019/07/17	0	0.00	3	21.63	21.65	-3	10,441	-0.03%
2019/07/12	0	0.00	7	21.71	21.50	-7	10,268	-0.07%
2019/07/11	0	0.00	3.5	21.31	21.45	-3.5	10,174	-0.03%
2019/07/09	0	0.00	20	21.10	21.05	-20	10,077	-0.20%
2019/07/08	0.3	21.05	12.9	21.09	21.15	-12.6	10,041	-0.13%
2019/07/04	0	0.00	15	21.00	21.00	-15	10,025	-0.15%
2019/07/03	0	20.90	0	0.00	21.00	0	9,985	0.00%
2019/07/02	0	0.00	21	20.90	20.95	-21	9,924	-0.21%
2019/07/01	3	20.87	0	0.00	20.85	3	9,855	0.03%
2019/06/27	0	0.00	10	21.05	21.10	-10	9,706	-0.10%
2019/06/20	0	0.00	6	21.13	21.10	-6	9,353	-0.06%
2019/06/19	0	0.00	9.1	20.96	21.00	-9.1	9,339	-0.10%
2019/06/17	0	0.00	5	20.50	20.70	-5	9,152	-0.05%
2019/06/13	2	20.30	4	20.50	20.55	-2	9,115	-0.02%
2019/06/12	34.1	20.11	80.1	20.28	20.35	-45.9	9,044	-0.51%
2019/06/11	14.3	21.10	8.3	21.00	20.70	6	8,759	0.07%
2019/06/10	6	21.23	78.8	21.29	21.45	-72.8	8,307	-0.88%
2019/06/06	2	20.55	17	20.33	20.70	-15	7,781	-0.19%
2019/06/05	0	0.00	2	20.18	20.20	-2	7,525	-0.03%
2019/06/04	0	0.00	6	20.00	20.05	-6	7,383	-0.08%
2019/06/03	0	0.00	8	20.00	20.00	-8	7,368	-0.11%
2019/05/31	6	19.88	4	20.03	19.95	2	7,172	0.03%
2019/05/30	0	0.00	2	19.30	19.50	-2	6,839	-0.03%
2019/05/22	0	0.00	1	19.00	19.00	-1	6,378	-0.02%
2019/05/20	0	0.00	9	18.98	19.00	-9	6,236	-0.14%
2019/05/16	0	0.00	0	18.05	18.05	0	5,765	0.00%
2019/05/08	4	18.20	0	0.00	18.25	4	5,793	0.07%
2019/05/06	0.3	18.15	0	0.00	18.15	0.3	5,794	0.01%
2019/05/02	11.5	18.54	0	0.00	18.50	11.5	5,654	0.20%
2019/04/30	0	0.00	3	18.45	18.50	-3	5,552	-0.05%
2019/04/22	0	0.00	0.5	18.10	18.20	-0.5	5,476	-0.01%
2019/04/18	3	18.28	0	0.00	18.25	3	5,516	0.05%
2019/04/16	0	0.00	3	18.20	18.30	-3	5,604	-0.05%
2019/03/22	0	0.00	3	18.20	18.20	-3	5,768	-0.05%
2019/03/21	0	0.00	1	18.45	18.45	-1	5,689	-0.02%
2019/03/19	4	18.34	0	0.00	18.35	4	5,609	0.07%
2019/03/18	0	0.00	0.2	18.20	18.25	-0.2	5,564	0.00%
2019/03/15	0.1	18.10	0	0.00	18.15	0.1	5,551	0.00%
2019/03/12	0	0.00	0.8	18.15	18.20	-0.8	5,454	-0.02%
2019/03/08	0	0.00	43.7	18.15	18.10	-43.7	5,446	-0.80%
2019/03/07	1	18.20	43	18.20	18.15	-42	5,609	-0.75%
2019/02/27	0.1	18.40	0	0.00	18.50	0.1	5,488	0.00%
2019/02/25	2	18.25	0	0.00	18.30	2	5,272	0.04%
2019/02/20	0	18.10	0	0.00	18.20	0	5,155	0.00%
2019/02/18	0	0.00	2	18.03	18.10	-2	5,041	-0.04%
2019/02/14	1	17.95	1	18.00	17.90	0	4,920	0.00%
2019/02/12	0	0.00	1	17.95	18.00	-1	4,739	-0.02%
2019/02/11	0	17.90	0	0.00	17.90	0	4,724	0.00%
2019/01/23	0	0.00	1	17.85	17.85	-1	4,580	-0.02%
2019/01/16	3	17.80	0	0.00	17.70	3	4,775	0.06%
2019/01/15	0	0.00	5	17.86	17.95	-5	4,808	-0.10%
2019/01/14	4	17.73	1	17.70	17.70	3	4,774	0.06%
2019/01/11	0	0.00	1	17.95	17.95	-1	4,759	-0.02%
2019/01/09	0	0.00	32	17.90	17.95	-32	4,785	-0.67%
2019/01/08	1	17.55	2	17.70	17.50	-1	4,726	-0.02%
2019/01/07	0	0.00	10	17.55	17.75	-10	4,830	-0.21%
2019/01/04	0	0.00	10	17.25	17.25	-10	4,900	-0.20%
2019/01/03	1	17.25	3	17.30	17.25	-2	5,225	-0.04%
2019/01/02	6	17.18	0	0.00	17.25	6	5,283	0.11%
2018/12/28	4	17.28	0	0.00	17.20	4	5,337	0.07%
2018/12/27	2	17.30	0	0.00	17.30	2	5,346	0.04%
2018/12/26	4	17.20	0	0.00	17.10	4	5,402	0.07%
2018/12/25	6	17.28	0	0.00	17.20	6	5,366	0.11%
2018/12/18	1	17.50	0	0.00	17.45	1	5,591	0.02%
2018/12/10	1	17.50	0	0.00	17.45	1	5,846	0.02%
2018/11/29	0	0.00	10	17.65	17.60	-10	5,997	-0.17%
2018/11/15	0	0.00	1	17.75	17.95	-1	7,774	-0.01%
2018/11/07	10	17.75	0	0.00	17.80	10	8,163	0.12%
2018/11/02	0	0.00	0.2	17.60	17.60	-0.2	8,289	0.00%
2018/11/01	2	17.50	0	0.00	17.45	2	8,389	0.02%
2018/10/26	0	0.00	5	17.30	17.25	-5	8,435	-0.06%
2018/10/22	0	0.00	2	17.40	17.60	-2	8,397	-0.02%
2018/10/17	0	0.00	2	17.55	17.50	-2	8,437	-0.02%
2018/10/15	2	17.40	0	0.00	17.40	2	8,449	0.02%
2018/10/11	2	17.68	0	0.00	17.50	2	8,352	0.02%
2018/10/05	2	18.23	0	0.00	18.30	2	7,877	0.03%
2018/10/03	0.2	18.70	46	18.60	18.70	-45.8	7,779	-0.59%
2018/10/02	2	18.60	0	0.00	18.60	2	7,779	0.03%
2018/10/01	0.2	18.80	1	18.80	18.80	-0.8	7,671	-0.01%
2018/09/28	6	18.78	0	0.00	18.90	6	7,705	0.08%
2018/09/26	0	0.00	1	18.70	18.70	-1	7,486	-0.01%
2018/09/25	0	0.00	0.6	18.65	18.70	-0.6	7,511	-0.01%
2018/09/21	1	18.60	3	18.53	18.70	-2	7,496	-0.03%
2018/09/20	0	0.00	1.2	18.46	18.40	-1.2	7,462	-0.02%
2018/09/19	5	18.45	2	18.28	18.45	3	7,445	0.04%
2018/09/18	5	18.20	1	18.30	18.20	4	7,467	0.05%
2018/09/17	5	18.15	0	0.00	18.20	5	7,576	0.07%
2018/09/14	27	18.28	0	0.00	18.25	27	7,613	0.35%
2018/09/10	0	0.00	2	17.80	17.90	-2	7,870	-0.03%
2018/09/07	0	0.00	1	17.85	17.85	-1	7,977	-0.01%
2018/09/06	1	17.85	0	0.00	17.80	1	8,017	0.01%
2018/09/03	0	0.00	3.3	19.13	19.20	-3.3	7,577	-0.04%
2018/08/31	0	0.00	3	19.05	19.10	-3	7,166	-0.04%
2018/08/30	0	0.00	0.5	19.00	19.05	-0.5	7,016	-0.01%
2018/08/29	1	18.90	3	18.90	18.95	-2	6,910	-0.03%
2018/08/28	0	0.00	2.1	18.75	18.80	-2.1	6,873	-0.03%
2018/08/21	2	18.25	1	18.30	18.45	1	7,501	0.01%
2018/08/17	0	0.00	5	18.05	18.05	-5	7,429	-0.07%
2018/08/16	0	0.00	1	18.00	18.05	-1	7,426	-0.01%
2018/08/15	1	18.15	0	0.00	18.00	1	7,507	0.01%
2018/08/10	20	18.15	0	0.00	18.30	20	7,714	0.26%
2018/08/09	3	18.10	0	0.00	18.10	3	7,681	0.04%
2018/08/07	0.1	18.00	0	0.00	18.05	0.1	7,800	0.00%
2018/08/02	0.6	17.90	0	0.00	17.95	0.6	7,804	0.01%
2018/07/31	0	0.00	1	18.00	18.10	-1	7,751	-0.01%
2018/07/30	6	17.95	0	0.00	18.00	6	7,676	0.08%
2018/07/27	0	0.00	0.4	17.90	18.00	-0.4	7,656	-0.01%
2018/07/26	0	0.00	0.1	17.90	18.00	-0.1	7,665	0.00%
2018/07/24	5	17.75	0	0.00	17.90	5	7,779	0.06%
2018/07/23	10	17.73	0	0.00	17.80	10	7,800	0.13%
2018/07/20	0	0.00	0.2	17.65	17.70	-0.2	7,748	0.00%
2018/07/17	1	17.60	0	0.00	17.65	1	7,581	0.01%
2018/07/16	1.1	17.55	0	0.00	17.55	1.1	7,559	0.01%
2018/06/29	0	0.00	4	17.70	17.70	-4	7,593	-0.05%
2018/06/20	0	0.00	2	17.70	17.70	-2	7,159	-0.03%
2018/06/19	1	17.65	0	0.00	17.65	1	7,117	0.01%
2018/06/11	0	0.00	50	17.95	17.95	-50	6,947	-0.72%
2018/06/07	0	0.00	10	18.00	18.10	-10	6,948	-0.14%
2018/06/01	0	0.00	3	17.55	17.65	-3	6,587	-0.05%
2018/05/29	0	0.00	3	17.75	17.80	-3	5,807	-0.05%
2018/05/25	1	17.70	0	0.00	17.75	1	5,770	0.02%
2018/05/24	0	0.00	11	17.70	17.75	-11	5,691	-0.19%
2018/05/23	11	17.80	0	0.00	17.75	11	5,740	0.19%
2018/05/21	0	0.00	10	17.50	17.60	-10	5,603	-0.18%
2018/05/18	0	0.00	1	17.40	17.40	-1	5,580	-0.02%
2018/05/17	0	0.00	2	17.35	17.35	-2	5,649	-0.04%
2018/05/14	0	0.00	430	17.15	17.20	-430	5,874	-7.32%	大賣/鉅額交易
2018/05/08	1	17.00	0	0.00	17.05	1	5,973	0.02%
2018/05/07	1	16.95	0	0.00	16.95	1	6,163	0.02%
2018/05/04	1	16.95	0	0.00	16.95	1	6,175	0.02%
2018/05/02	0	0.00	4	17.05	17.10	-4	6,331	-0.06%
2018/04/25	0	0.00	0.3	17.00	17.05	-0.3	6,479	-0.01%
2018/04/17	1	17.00	10	17.00	17.00	-9	6,818	-0.13%
2018/04/16	3	17.00	0	0.00	17.00	3	6,831	0.04%
2018/04/13	3	17.00	0	0.00	17.00	3	6,883	0.04%
2018/04/12	1	17.05	0	0.00	17.05	1	7,019	0.01%
2018/04/03	1	16.85	0.1	16.85	16.80	0.9	7,090	0.01%
2018/04/02	0.7	16.90	0.3	16.90	16.90	0.4	7,111	0.01%
2018/03/27	0	0.00	21	16.97	16.95	-21	7,061	-0.30%
2018/03/26	0.2	16.85	0	0.00	16.85	0.2	7,072	0.00%
2018/03/23	20	16.90	1	16.90	16.95	19	7,073	0.27%
2018/03/19	1	17.00	2	17.05	17.05	-1	7,067	-0.01%
2018/03/16	10	17.00	1	17.00	17.00	9	7,081	0.13%
2018/03/15	35	17.01	60	17.00	17.00	-25	6,806	-0.37%
2018/03/13	0	0.00	3	16.85	17.00	-3	6,686	-0.04%
2018/03/08	0	0.00	0.3	16.65	16.65	-0.3	6,689	0.00%
2018/03/01	1.7	16.78	0	0.00	16.70	1.7	7,035	0.02%
2018/02/27	5	16.85	0	0.00	16.80	5	7,023	0.07%
2018/02/26	0.1	16.90	0	0.00	16.95	0.1	6,953	0.00%
2018/02/23	0.1	16.85	0	0.00	16.90	0.1	6,986	0.00%
2018/02/22	3	16.65	0	0.00	16.70	3	7,100	0.04%
2018/02/21	3	16.63	0	0.00	16.70	3	7,166	0.04%
2018/02/12	1	16.50	0	0.00	16.45	1	7,071	0.01%
2018/02/09	1	16.45	2	16.35	16.45	-1	7,006	-0.01%
2018/02/07	2	16.60	0	0.00	16.65	2	6,891	0.03%
2018/02/06	2	16.50	1	16.70	16.40	1	6,769	0.01%
2018/02/05	1	16.90	0	0.00	17.00	1	6,440	0.02%
2018/02/01	0.7	17.10	0	0.00	17.10	0.7	6,273	0.01%
2018/01/31	0	0.00	10	17.05	17.10	-10	6,261	-0.16%
2018/01/30	1	17.05	0	0.00	17.05	1	6,224	0.02%
2018/01/29	5	17.25	1	17.25	17.30	4	6,054	0.07%
2018/01/25	0	0.00	1	17.25	17.30	-1	5,998	-0.02%
2018/01/24	0	17.05	0	0.00	17.10	0	5,836	0.00%
2018/01/23	0	0.00	7	17.14	17.20	-7	5,721	-0.12%
2018/01/22	0	0.00	5	17.15	17.15	-5	5,655	-0.09%
2018/01/19	0	0.00	7	17.19	17.30	-7	5,585	-0.13%
2018/01/18	0	0.00	0.8	17.10	17.20	-0.8	5,542	-0.01%
2018/01/17	0	0.00	20	17.30	17.35	-20	5,432	-0.37%
2018/01/16	0	0.00	1	17.20	17.30	-1	5,343	-0.02%
2018/01/15	20	17.15	2	17.15	17.20	18	5,288	0.34%
2018/01/12	1	17.05	0	0.00	17.05	1	5,237	0.02%
2018/01/11	0.5	16.95	3	17.05	17.05	-2.5	5,184	-0.05%
2018/01/10	0	0.00	3.1	16.98	17.05	-3.1	5,202	-0.06%
2018/01/09	2	17.00	7	17.00	17.00	-5	5,143	-0.10%
2018/01/08	4.8	16.93	2	16.93	17.00	2.8	5,109	0.06%
2018/01/04	0.3	16.55	0	0.00	16.65	0.3	4,836	0.01%
2018/01/02	3.3	16.53	5	16.55	16.55	-1.7	4,759	-0.04%