彰銀 (2801)-臺銀-臺中券商分點個股進出

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
18.20
漲跌
▲0.05
漲幅
+0.28%
成交量
9,271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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	30	18.20	5	18.25	18.20	25	10,323	0.24%
2024/04/23	72.1	18.20	18	18.22	18.15	54.1	10,489	0.52%
2024/04/22	10	18.15	135	18.18	18.20	-125	10,649	-1.17%	大賣/鉅額交易
2024/04/19	55.7	17.96	1	17.80	17.85	54.7	10,519	0.52%
2024/04/18	30.2	17.90	47	17.91	17.90	-16.8	10,233	-0.16%
2024/04/17	17	17.82	22.9	17.86	17.80	-5.9	10,222	-0.06%
2024/04/16	113.3	17.89	83	17.92	17.80	30.3	10,069	0.30%	大買/
2024/04/15	13.4	18.10	3.3	18.10	18.15	10.1	9,710	0.10%
2024/04/12	73	18.12	1	18.10	18.15	72	9,629	0.75%
2024/04/11	108.3	18.15	0.3	18.20	18.20	108.1	9,490	1.14%	大買/鉅額交易
2024/04/10	38.4	18.30	29.4	18.34	18.25	9	9,415	0.10%
2024/04/09	62.1	18.25	0	18.25	18.30	62	9,424	0.66%
2024/04/08	5.2	18.04	101	18.14	18.25	-95.8	9,359	-1.02%	大賣/
2024/04/03	53.7	18.06	2.1	18.10	18.00	51.6	9,279	0.56%
2024/04/02	56	18.20	0	18.15	18.20	56	9,244	0.61%
2024/04/01	2	18.20	1	18.25	18.20	1	9,277	0.01%
2024/03/29	32	18.21	80	18.25	18.30	-48	9,209	-0.52%
2024/03/28	16.2	18.16	79.3	18.28	18.15	-63	9,114	-0.69%
2024/03/27	11.2	18.33	90	18.32	18.30	-78.8	9,174	-0.86%
2024/03/26	3.4	18.36	27	18.36	18.40	-23.6	9,463	-0.25%
2024/03/25	6.8	18.34	0	0.00	18.35	6.8	9,800	0.07%
2024/03/22	6.2	18.23	17.1	18.32	18.25	-10.8	10,113	-0.11%
2024/03/21	1	18.30	5	18.21	18.25	-4	10,333	-0.04%
2024/03/20	52	18.04	15	18.10	18.05	37	10,433	0.35%
2024/03/19	36	18.10	1	18.10	18.10	35	10,514	0.33%
2024/03/18	72	18.21	6.5	18.21	18.20	65.5	10,394	0.63%
2024/03/15	29	18.36	63.6	18.38	18.45	-34.6	10,228	-0.34%
2024/03/14	43	18.33	37.2	18.33	18.45	5.9	10,035	0.06%
2024/03/13	22	17.95	5.6	18.05	18.05	16.4	9,576	0.17%
2024/03/12	15	17.98	17.1	17.95	18.00	-2.1	9,396	-0.02%
2024/03/11	3	17.95	11	17.90	17.90	-8	9,391	-0.09%
2024/03/08	11	17.89	2.1	17.85	17.85	8.9	9,401	0.09%
2024/03/07	21	17.83	2	17.80	17.85	19	9,373	0.20%
2024/03/06	6.3	17.85	19	17.86	17.90	-12.7	9,352	-0.14%
2024/03/05	125.4	17.85	40	17.85	17.80	85.4	9,554	0.89%	大買/
2024/03/04	4	17.78	2.2	17.75	17.80	1.8	9,527	0.02%
2024/03/01	6.1	17.74	2	17.75	17.75	4.1	9,704	0.04%
2024/02/29	10.2	17.65	277.2	17.80	17.80	-267	9,757	-2.74%	大賣/鉅額交易
2024/02/27	54.7	17.64	35.2	17.66	17.65	19.5	9,573	0.20%
2024/02/26	13.1	17.62	9.1	17.64	17.70	4	9,542	0.04%
2024/02/23	0	17.70	1	17.65	17.60	-1	9,557	-0.01%
2024/02/22	4.1	17.65	20	17.68	17.65	-15.9	9,727	-0.16%
2024/02/21	22.1	17.66	6	17.66	17.70	16	9,829	0.16%
2024/02/20	89.4	17.62	4.1	17.70	17.65	85.3	10,033	0.85%
2024/02/19	42.1	17.68	5.1	17.70	17.70	37	10,166	0.36%
2024/02/16	138.9	17.59	3	17.60	17.60	135.9	10,247	1.33%	大買/鉅額交易
2024/02/15	135	17.53	36	17.57	17.60	99	10,205	0.97%	大買/
2024/02/05	154.1	17.45	101	17.50	17.45	53.1	10,069	0.53%	大買/大賣/
2024/02/02	10	17.50	4	17.60	17.60	6	10,010	0.06%
2024/02/01	36.1	17.52	1.3	17.60	17.60	34.9	10,022	0.35%
2024/01/31	1.2	17.46	51.1	17.50	17.50	-49.9	9,964	-0.50%
2024/01/30	125.9	17.47	11	17.50	17.40	114.9	9,921	1.16%	大買/鉅額交易
2024/01/29	137.2	17.49	1	17.50	17.50	136.2	9,974	1.37%	大買/鉅額交易
2024/01/26	2	17.40	162	17.45	17.50	-160	9,984	-1.60%	大賣/鉅額交易
2024/01/25	132	17.35	0	0.00	17.30	132	9,966	1.32%	大買/鉅額交易
2024/01/24	9	17.36	0	0.00	17.45	9	9,941	0.09%
2024/01/23	39	17.30	0	17.35	17.30	39	9,951	0.39%
2024/01/22	20.2	17.34	0	0.00	17.30	20.2	10,016	0.20%
2024/01/19	140	17.22	115.2	17.35	17.35	24.8	10,000	0.25%	大買/大賣/
2024/01/18	26.1	17.23	0	0.00	17.20	26.1	10,014	0.26%
2024/01/17	63.5	17.23	33	17.20	17.20	30.5	9,950	0.31%
2024/01/16	93.2	17.39	0.2	17.43	17.35	93	9,721	0.96%
2024/01/15	9	17.57	16.6	17.60	17.55	-7.6	9,467	-0.08%
2024/01/12	37	17.60	2.1	17.70	17.60	35	9,516	0.37%
2024/01/11	8.1	17.65	6	17.67	17.65	2	9,506	0.02%
2024/01/10	31.3	17.67	0	0.00	17.65	31.3	9,467	0.33%
2024/01/09	9	17.75	2	17.78	17.75	7	9,476	0.07%
2024/01/08	11	17.80	3	17.85	17.75	8	9,531	0.08%
2024/01/05	0	0.00	10.4	17.75	17.70	-10.4	9,529	-0.11%
2024/01/04	4.1	17.66	3	17.67	17.70	1.1	9,653	0.01%
2024/01/03	28.1	17.72	2	17.65	17.70	26.1	9,807	0.27%
2024/01/02	0	0.00	0.4	17.90	17.90	-0.4	9,748	0.00%
2023/12/29	14	17.86	0	0.00	17.90	14	9,759	0.14%
2023/12/28	6	17.95	29.2	17.91	17.95	-23.2	9,879	-0.23%
2023/12/27	1	17.85	6.2	17.85	17.85	-5.2	9,780	-0.05%
2023/12/26	33.2	17.75	0	0.00	17.80	33.2	9,671	0.34%
2023/12/25	1.1	17.75	0	0.00	17.65	1.1	9,701	0.01%
2023/12/22	108.2	17.50	4.2	17.55	17.55	104	9,703	1.07%	大買/鉅額交易
2023/12/21	321	17.50	10	17.50	17.45	311	9,461	3.29%	大買/鉅額交易
2023/12/20	27.6	17.52	0	0.00	17.55	27.6	9,052	0.30%
2023/12/19	47.9	17.60	1	17.70	17.60	46.9	8,600	0.55%
2023/12/18	72.5	17.79	65	17.80	17.75	7.5	8,325	0.09%
2023/12/15	33.3	17.92	29.1	17.96	17.85	4.2	7,977	0.05%
2023/12/14	80.3	18.05	14	18.10	18.00	66.3	7,724	0.86%
2023/12/13	129	17.99	8	18.00	18.05	121	7,481	1.62%	大買/鉅額交易
2023/12/12	63.8	17.94	1	17.95	18.00	62.8	7,608	0.83%
2023/12/11	313	17.87	7	17.95	17.95	306	7,683	3.98%	大買/鉅額交易
2023/12/08	2.1	17.83	0	0.00	17.85	2.1	7,641	0.03%
2023/12/07	18.1	17.79	0	0.00	17.80	18.1	7,645	0.24%
2023/12/06	0	0.00	18.1	17.86	17.80	-18.1	7,604	-0.24%
2023/12/05	54.7	17.80	1.5	17.85	17.80	53.2	7,551	0.70%
2023/12/04	5	17.86	1.1	17.90	17.85	3.9	7,521	0.05%
2023/12/01	23.4	17.83	5	17.90	17.85	18.4	7,495	0.25%
2023/11/30	29	17.87	13	17.97	17.80	16	7,448	0.21%
2023/11/29	2.2	17.90	2	17.95	17.95	0.2	7,223	0.00%
2023/11/28	4.1	17.80	35.3	17.95	17.90	-31.2	7,149	-0.44%
2023/11/27	14	17.73	7	17.80	17.80	7	7,128	0.10%
2023/11/24	4.1	17.75	3	17.78	17.75	1.1	7,095	0.01%
2023/11/22	12.4	17.76	21.8	17.81	17.75	-9.4	7,063	-0.13%
2023/11/21	6.1	17.89	50	17.85	17.90	-43.9	7,030	-0.62%
2023/11/20	14	17.73	0	0.00	17.80	14	6,838	0.21%
2023/11/17	23.2	17.70	24	17.65	17.70	-0.8	6,700	-0.01%
2023/11/16	3	17.55	8	17.56	17.65	-5	6,503	-0.08%
2023/11/15	7.1	17.46	27	17.54	17.55	-19.9	6,377	-0.31%
2023/11/14	9.7	17.36	4.5	17.41	17.40	5.3	6,271	0.08%
2023/11/13	20	17.36	0.1	17.40	17.40	20	6,335	0.32%
2023/11/10	8.4	17.35	2	17.35	17.35	6.4	6,483	0.10%
2023/11/09	12.3	17.40	0	0.00	17.40	12.3	6,676	0.18%
2023/11/08	5.1	17.41	6	17.45	17.40	-0.9	6,906	-0.01%
2023/11/07	25.1	17.37	106	17.40	17.45	-81	7,210	-1.12%	大賣/
2023/11/06	18.1	17.44	29.4	17.44	17.45	-11.3	7,572	-0.15%
2023/11/03	0.1	17.35	7	17.38	17.40	-7	7,926	-0.09%
2023/11/02	10	17.30	2	17.30	17.30	8	8,414	0.10%
2023/11/01	9.2	17.15	8.2	17.18	17.30	1.1	8,638	0.01%
2023/10/31	10.4	17.10	7.1	17.15	17.15	3.3	8,797	0.04%
2023/10/30	13	17.12	7	17.17	17.15	6	9,091	0.07%
2023/10/27	9.1	17.12	6	17.15	17.25	3.1	9,245	0.03%
2023/10/26	49.1	17.07	5	17.15	17.05	44.1	9,450	0.47%
2023/10/25	16.3	17.24	3.1	17.25	17.20	13.2	9,494	0.14%
2023/10/24	30.1	17.18	7	17.17	17.20	23.1	9,707	0.24%
2023/10/23	9.9	17.19	50	17.20	17.15	-40.1	9,982	-0.40%
2023/10/20	14.1	17.28	10	17.30	17.30	4.1	10,063	0.04%
2023/10/19	11.8	17.37	5	17.40	17.40	6.8	10,114	0.07%
2023/10/18	1.5	17.42	0	0.00	17.50	1.5	10,303	0.01%
2023/10/17	21.3	17.52	2	17.55	17.45	19.3	10,518	0.18%
2023/10/16	4	17.50	15	17.54	17.60	-11	10,915	-0.10%
2023/10/13	35	17.45	22.1	17.50	17.50	12.9	11,230	0.11%
2023/10/12	18.8	17.48	5	17.50	17.50	13.8	11,471	0.12%
2023/10/11	10	17.40	26	17.41	17.50	-16	11,559	-0.14%
2023/10/06	5.4	17.20	7	17.26	17.30	-1.6	11,516	-0.01%
2023/10/05	7	17.10	0	0.00	17.10	7	11,662	0.06%
2023/10/04	61.7	17.07	2	17.10	17.05	59.7	11,779	0.51%
2023/10/03	6.7	17.24	0.2	17.30	17.20	6.5	11,821	0.05%
2023/10/02	4.1	17.26	1	17.25	17.30	3.1	11,999	0.03%
2023/09/28	15	17.22	0	0.00	17.25	15	12,291	0.12%
2023/09/27	8.4	17.24	1	17.25	17.25	7.4	12,361	0.06%
2023/09/26	32.5	17.23	5	17.25	17.25	27.5	12,419	0.22%
2023/09/25	3	17.35	3	17.33	17.40	0	12,502	0.00%
2023/09/22	30.9	17.26	4	17.30	17.25	26.9	12,706	0.21%
2023/09/21	30.3	17.31	5.4	17.31	17.25	24.8	12,825	0.19%
2023/09/20	14	17.40	3	17.45	17.45	11	12,838	0.09%
2023/09/19	11	17.45	95.2	17.50	17.45	-84.2	12,985	-0.65%
2023/09/18	13	17.45	0	0.00	17.50	13	13,160	0.10%
2023/09/15	27.1	17.51	6.2	17.58	17.50	20.9	13,318	0.16%
2023/09/14	2.4	17.51	1.1	17.55	17.55	1.3	13,909	0.01%
2023/09/13	6	17.48	0.4	17.46	17.45	5.5	14,469	0.04%
2023/09/12	11.9	17.43	13	17.45	17.50	-1.1	14,937	-0.01%
2023/09/11	25	17.34	8	17.38	17.40	17	15,308	0.11%
2023/09/08	25.1	17.35	5	17.40	17.40	20.1	15,647	0.13%
2023/09/07	4.2	17.31	11	17.31	17.30	-6.8	15,955	-0.04%
2023/09/06	24.7	17.33	6.5	17.35	17.30	18.2	16,074	0.11%
2023/09/05	2.2	17.40	3	17.40	17.40	-0.8	16,197	0.00%
2023/09/04	16.5	17.48	1	17.50	17.45	15.5	16,370	0.09%
2023/09/01	14.1	17.38	2	17.40	17.35	12.1	16,524	0.07%
2023/08/31	26.4	17.38	2	17.40	17.30	24.4	16,648	0.15%
2023/08/30	8.1	17.48	5	17.50	17.50	3.1	16,674	0.02%
2023/08/29	6.7	17.44	6	17.47	17.50	0.7	16,776	0.00%
2023/08/28	10.1	17.45	1	17.45	17.50	9.1	16,841	0.05%
2023/08/25	15.8	17.30	0.3	17.45	17.35	15.5	17,721	0.09%
2023/08/24	1.2	17.31	0.4	17.30	17.35	0.8	17,970	0.00%
2023/08/23	11	17.21	9	17.23	17.25	2	18,049	0.01%
2023/08/22	5.1	17.23	5	17.24	17.25	0.1	18,174	0.00%
2023/08/21	3.5	17.21	3	17.25	17.25	0.5	18,289	0.00%
2023/08/18	8.2	17.12	0	0.00	17.15	8.2	18,388	0.04%
2023/08/17	67.1	17.01	0	0.00	17.05	67.1	18,479	0.36%
2023/08/16	61.6	17.11	12	17.06	17.10	49.6	18,536	0.27%
2023/08/15	12.3	17.27	4	17.25	17.20	8.3	18,594	0.04%
2023/08/14	45.2	17.41	1	17.35	17.30	44.2	18,767	0.24%
2023/08/11	100.1	17.64	0	0.00	17.55	100.1	18,849	0.53%
2023/08/10	113.1	17.81	5	17.86	17.80	108.1	18,761	0.58%	大買/鉅額交易
2023/08/09	58.3	18.71	12.2	18.72	18.75	46.1	18,478	0.25%
2023/08/08	32.6	18.70	2	18.85	18.65	30.6	18,197	0.17%
2023/08/07	9.1	18.76	0	0.00	18.80	9.1	17,845	0.05%
2023/08/04	22.2	18.65	88.5	18.70	18.65	-66.3	17,609	-0.38%
2023/08/02	62.1	18.73	20	18.63	18.65	42.1	17,650	0.24%
2023/08/01	13	18.85	0	0.00	18.90	13	17,593	0.07%
2023/07/31	10.1	18.88	1	18.90	18.85	9.1	17,489	0.05%
2023/07/28	11.1	18.87	10	18.80	18.80	1.1	17,360	0.01%
2023/07/27	60.5	18.84	25	18.85	18.85	35.5	17,474	0.20%
2023/07/26	25	18.75	60	18.80	18.80	-35	17,613	-0.20%
2023/07/25	97	18.69	1	18.65	18.65	96	17,733	0.54%
2023/07/24	55	18.61	5	18.60	18.55	50	17,853	0.28%
2023/07/21	9.3	18.68	0	0.00	18.60	9.3	17,689	0.05%
2023/07/20	22	18.75	11	18.70	18.75	11	17,504	0.06%
2023/07/19	23	18.81	1.1	18.94	18.70	21.9	17,248	0.13%
2023/07/18	27.2	18.75	1.6	18.73	18.80	25.6	16,820	0.15%
2023/07/17	15.7	18.67	1	18.70	18.65	14.7	16,424	0.09%
2023/07/14	10.3	18.60	12	18.52	18.65	-1.7	16,155	-0.01%
2023/07/13	16	18.50	8	18.45	18.45	8	15,942	0.05%
2023/07/12	6.2	18.46	0	0.00	18.55	6.2	15,912	0.04%
2023/07/11	0.5	18.50	0	0.00	18.55	0.5	15,805	0.00%
2023/07/10	8.6	18.32	0	0.00	18.35	8.6	15,695	0.05%
2023/07/07	6.4	18.25	5	18.25	18.30	1.4	15,543	0.01%
2023/07/06	15	18.39	83	18.40	18.35	-68	15,485	-0.44%
2023/07/05	20	18.62	39	18.64	18.60	-19	15,170	-0.13%
2023/07/04	0	18.70	0	0.00	18.65	0	15,097	0.00%
2023/07/03	1.1	18.70	13	18.75	18.75	-11.9	15,097	-0.08%
2023/06/30	9	18.60	0	0.00	18.65	9	15,001	0.06%
2023/06/29	6	18.63	2	18.55	18.60	4	14,800	0.03%
2023/06/28	4	18.48	0	0.00	18.50	4	14,631	0.03%
2023/06/27	9	18.61	6	18.55	18.50	3	14,517	0.02%
2023/06/26	5	18.57	0	0.00	18.60	5	14,368	0.03%
2023/06/21	31	18.72	5	18.66	18.75	26	14,183	0.18%
2023/06/20	9.5	18.71	5	18.85	18.85	4.5	14,031	0.03%
2023/06/19	8	18.68	11.3	18.49	18.90	-3.3	13,262	-0.03%
2023/06/16	14	18.57	0	0.00	18.50	14	12,616	0.11%
2023/06/15	12	18.58	18.7	18.69	18.70	-6.7	12,228	-0.05%
2023/06/14	10	18.58	21	18.58	18.60	-11	11,905	-0.09%
2023/06/13	5.2	18.50	3	18.50	18.45	2.2	11,644	0.02%
2023/06/12	5	18.36	1	18.45	18.35	4	11,395	0.04%
2023/06/09	2	18.40	1	18.40	18.40	1	11,326	0.01%
2023/06/08	1	18.30	13.2	18.34	18.35	-12.2	11,171	-0.11%
2023/06/07	12	18.25	0	0.00	18.30	12	11,071	0.11%
2023/06/06	1	18.25	0	0.00	18.25	1	10,915	0.01%
2023/06/05	1	18.25	0	0.00	18.25	1	10,813	0.01%
2023/06/02	0	18.15	10	18.15	18.20	-10	10,595	-0.09%
2023/06/01	35.5	18.05	14	18.11	18.05	21.5	10,472	0.21%
2023/05/31	8	18.04	0	0.00	18.00	8	10,384	0.08%
2023/05/30	57.5	18.36	2.3	18.34	18.25	55.2	9,477	0.58%
2023/05/29	30.4	18.15	0	0.00	18.15	30.4	9,207	0.33%
2023/05/26	15	18.08	1	18.10	18.10	14	9,151	0.15%
2023/05/25	9	18.16	0	0.00	18.10	9	9,004	0.10%
2023/05/24	67	18.24	1	18.35	18.30	66	8,872	0.74%
2023/05/23	51	18.30	8	18.31	18.30	43	8,716	0.49%
2023/05/22	101	18.30	2	18.30	18.35	99	8,563	1.16%	大買/
2023/05/19	25	18.25	18	18.24	18.30	7	8,389	0.08%
2023/05/18	11	18.34	3.3	18.32	18.30	7.7	8,176	0.09%
2023/05/17	23	18.11	12.3	18.15	18.15	10.8	7,867	0.14%
2023/05/16	4.1	18.05	30.1	18.05	18.10	-26	7,587	-0.34%
2023/05/15	8	17.89	8	17.91	18.00	0	7,395	0.00%
2023/05/12	15	17.87	5	18.05	17.90	10	7,340	0.14%
2023/05/11	17.2	17.93	55	17.99	18.05	-37.8	7,168	-0.53%
2023/05/10	6	18.00	7	17.96	17.95	-1	7,039	-0.01%
2023/05/09	4	17.91	28	18.01	18.05	-24	7,032	-0.34%
2023/05/08	22	18.04	4.3	18.09	18.00	17.7	6,853	0.26%
2023/05/05	1	17.95	2.1	18.05	18.05	-1	6,573	-0.02%
2023/05/04	2	17.85	1	17.95	17.95	1	6,503	0.02%
2023/05/03	12	17.84	0	17.90	17.85	12	6,464	0.19%
2023/05/02	23.3	17.98	4	18.01	18.00	19.3	6,257	0.31%
2023/04/28	25	17.77	6.4	17.80	17.80	18.6	6,078	0.31%
2023/04/27	11	17.65	102	17.70	17.65	-91	5,685	-1.60%	大賣/
2023/04/26	101	17.45	0	0.00	17.50	101	5,509	1.83%	大買/鉅額交易
2023/04/25	1	17.55	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	2	17.45	17.55	-2	5,583	-0.04%
2023/04/19	11	17.50	0	0.00	17.50	11	5,700	0.19%
2023/04/18	5	17.50	1	17.55	17.55	4	5,669	0.07%
2023/04/17	11.1	17.50	0	0.00	17.50	11.1	5,667	0.20%
2023/04/14	0	0.00	3	17.58	17.60	-3	5,579	-0.05%
2023/04/13	2	17.50	20.5	17.50	17.55	-18.5	5,511	-0.34%
2023/04/12	0.2	17.60	0	0.00	17.55	0.2	5,447	0.00%
2023/04/11	0	17.55	0	0.00	17.60	0	5,434	0.00%
2023/04/10	3	17.48	0	0.00	17.50	3	5,275	0.06%
2023/04/07	7	17.44	6	17.48	17.40	1	5,266	0.02%
2023/04/06	0	0.00	2	17.45	17.45	-2	5,194	-0.04%
2023/03/30	4	17.30	1	17.30	17.25	3	5,038	0.06%
2023/03/29	1	17.30	1	17.30	17.35	0	5,022	0.00%
2023/03/28	2	17.30	8	17.35	17.30	-6	5,045	-0.12%
2023/03/27	6	17.20	0	0.00	17.20	6	5,041	0.12%
2023/03/24	3.1	17.18	0.9	17.23	17.20	2.2	5,163	0.04%
2023/03/23	0	0.00	56.1	17.21	17.25	-56.1	5,165	-1.09%
2023/03/22	0	0.00	55	17.15	17.20	-55	5,178	-1.06%
2023/03/21	1.1	16.95	5	17.00	16.95	-3.9	5,205	-0.07%
2023/03/20	61.2	16.80	0	0.00	16.75	61.2	5,169	1.18%
2023/03/17	31.3	16.97	0.3	17.05	16.95	31	5,096	0.61%
2023/03/16	16.2	16.94	3.8	17.00	17.00	12.4	5,037	0.25%
2023/03/15	40.2	17.09	1.3	17.07	17.05	38.8	5,213	0.75%
2023/03/14	18.1	17.15	6.2	17.15	17.15	11.9	5,204	0.23%
2023/03/13	26	17.29	0	0.00	17.30	26	5,171	0.50%
2023/03/10	3.9	17.37	12	17.30	17.35	-8.1	5,171	-0.16%
2023/03/09	10	17.45	1.3	17.45	17.55	8.7	5,197	0.17%
2023/03/08	2.1	17.45	1	17.55	17.45	1.1	5,429	0.02%
2023/03/07	2.1	17.45	11	17.50	17.55	-8.9	5,476	-0.16%
2023/03/06	1	17.55	0	0.00	17.50	1	5,529	0.02%
2023/03/02	5.1	17.40	0	0.00	17.40	5.1	5,563	0.09%
2023/03/01	1	17.45	0	0.00	17.50	1	5,573	0.02%
2023/02/24	4.3	17.45	1	17.50	17.45	3.3	5,548	0.06%
2023/02/23	2	17.50	0	0.00	17.50	2	5,509	0.04%
2023/02/22	14	17.40	0.2	17.50	17.45	13.8	5,542	0.25%
2023/02/21	1.1	17.50	1	17.50	17.55	0.1	5,532	0.00%
2023/02/20	10.2	17.50	1.1	17.50	17.55	9.1	5,627	0.16%
2023/02/17	0	0.00	14	17.37	17.45	-14	5,736	-0.24%
2023/02/16	0.1	17.35	0	0.00	17.30	0.1	5,857	0.00%
2023/02/15	5	17.33	0	0.00	17.25	5	6,027	0.08%
2023/02/14	9	17.34	0	0.00	17.30	9	5,981	0.15%
2023/02/13	4.2	17.24	0	0.00	17.25	4.2	5,987	0.07%
2023/02/10	10	17.27	0	0.00	17.30	10	5,973	0.17%
2023/02/09	1	17.30	0	0.00	17.30	1	5,962	0.02%
2023/02/08	3.1	17.33	0	0.00	17.30	3.1	5,991	0.05%
2023/02/07	3	17.35	0	0.00	17.40	3	6,015	0.05%
2023/02/06	5	17.34	0	0.00	17.30	5	5,977	0.08%
2023/02/03	3	17.42	0	0.00	17.45	3	5,942	0.05%
2023/02/02	2.1	17.45	0	17.50	17.45	2.1	5,978	0.03%
2023/02/01	1	17.60	0	0.00	17.60	1	5,940	0.02%
2023/01/31	1.1	17.70	0.1	17.65	17.60	1	5,963	0.02%
2023/01/30	0	0.00	13	17.63	17.70	-13	5,984	-0.22%
2023/01/17	1.1	17.51	1	17.55	17.60	0.1	5,851	0.00%
2023/01/16	0	0.00	6	17.53	17.60	-6	5,838	-0.10%
2023/01/13	2.1	17.48	0	0.00	17.50	2.1	5,817	0.04%
2023/01/12	0.2	17.48	0	0.00	17.45	0.2	5,968	0.00%
2023/01/11	2.1	17.45	5	17.45	17.50	-2.9	6,032	-0.05%
2023/01/10	1	17.50	5	17.50	17.55	-4	6,049	-0.07%
2023/01/09	20	17.45	13.4	17.46	17.50	6.6	6,005	0.11%
2023/01/06	2	17.30	3	17.35	17.40	-1	5,958	-0.02%
2023/01/05	0	0.00	1	17.35	17.35	-1	6,050	-0.02%
2023/01/04	5	17.20	0	0.00	17.20	5	6,092	0.08%
2023/01/03	1	17.05	3	17.20	17.25	-2	6,196	-0.03%
2022/12/30	0	0.00	5	17.20	17.15	-5	6,182	-0.08%
2022/12/29	4	17.05	5	17.10	17.15	-1	6,214	-0.02%
2022/12/28	1	17.25	0	0.00	17.25	1	6,208	0.02%
2022/12/27	0	0.00	4	17.35	17.35	-4	6,271	-0.06%
2022/12/26	0	0.00	0.1	17.35	17.30	-0.1	6,295	0.00%
2022/12/21	1.4	17.25	0	0.00	17.25	1.4	6,677	0.02%
2022/12/20	2	17.15	75.1	17.20	17.25	-73.1	6,719	-1.09%
2022/12/19	4	17.16	12	17.23	17.30	-8	6,761	-0.12%
2022/12/16	3	17.20	16	17.33	17.35	-13	6,757	-0.19%
2022/12/14	0	0.00	25	17.45	17.45	-25	6,759	-0.37%
2022/12/13	2	17.28	0.6	17.45	17.35	1.4	6,722	0.02%
2022/12/09	2.2	17.26	0	0.00	17.45	2.2	6,889	0.03%
2022/12/08	11.9	17.29	0	0.00	17.30	11.9	6,933	0.17%
2022/12/07	6	17.45	41	17.43	17.50	-35	6,971	-0.50%
2022/12/06	9	17.26	13	17.35	17.20	-4	6,728	-0.06%
2022/12/05	12	17.31	0	0.00	17.40	12	6,742	0.18%
2022/12/02	0	17.30	0	0.00	17.30	0	6,714	0.00%
2022/12/01	13	17.40	3	17.45	17.40	10	6,815	0.15%
2022/11/30	2	17.33	2.8	17.30	17.50	-0.8	6,711	-0.01%
2022/11/29	18	17.21	0	0.00	17.25	18	6,454	0.28%
2022/11/28	12	17.08	3	17.20	17.15	9	6,441	0.14%
2022/11/25	0	0.00	2.2	17.24	17.25	-2.2	6,479	-0.03%
2022/11/24	0	0.00	3.1	17.15	17.25	-3.1	6,550	-0.05%
2022/11/23	6.2	17.08	0	0.00	17.10	6.2	6,586	0.09%
2022/11/21	0	0.00	0.4	17.05	17.05	-0.4	6,659	-0.01%
2022/11/18	0.1	17.01	0	17.15	17.00	0.1	6,661	0.00%
2022/11/17	2	17.05	0	0.00	17.10	2	6,658	0.03%
2022/11/16	0	0.00	1	17.25	17.15	-1	6,727	-0.01%
2022/11/15	12	17.12	0	17.25	17.30	12	6,668	0.18%
2022/11/14	0	0.00	5	17.15	17.20	-5	6,576	-0.08%
2022/11/11	6	17.13	12	17.14	17.15	-6	6,451	-0.09%
2022/11/10	0	0.00	9	16.85	16.80	-9	6,420	-0.14%
2022/11/09	16	16.82	14	16.73	16.90	2	6,487	0.03%
2022/11/08	3.1	16.75	4	16.75	16.75	-0.9	6,498	-0.01%
2022/11/07	5	16.65	1	16.60	16.70	4	6,573	0.06%
2022/11/04	22.1	16.45	0	0.00	16.55	22.1	6,763	0.33%
2022/11/03	19	16.36	0	0.00	16.35	19	7,029	0.27%
2022/11/02	0	0.00	1	16.55	16.60	-1	7,152	-0.01%
2022/11/01	1.1	16.70	0	0.00	16.70	1.1	7,184	0.02%
2022/10/31	0	16.60	0	0.00	16.60	0	7,258	0.00%
2022/10/28	0	16.57	0	16.65	16.45	0	7,291	0.00%
2022/10/27	11	16.59	1	16.60	16.55	10	7,310	0.14%
2022/10/26	2	16.75	7	16.68	16.65	-5	7,310	-0.07%
2022/10/25	4	16.38	5	16.45	16.55	-1	7,239	-0.01%
2022/10/24	3	16.45	9	16.47	16.40	-6	7,263	-0.08%
2022/10/21	0.7	16.40	3	16.40	16.40	-2.3	7,305	-0.03%
2022/10/20	22	16.10	29	16.21	16.30	-7	7,304	-0.10%
2022/10/19	4.6	16.36	0	0.00	16.35	4.6	7,178	0.06%
2022/10/18	5.1	16.59	1	16.55	16.60	4.1	7,144	0.06%
2022/10/17	1.2	16.46	2	16.55	16.55	-0.8	7,135	-0.01%
2022/10/14	0	16.70	0	0.00	16.60	0	7,116	0.00%
2022/10/13	14	16.52	0	0.00	16.55	14	7,164	0.20%
2022/10/12	2	16.73	2	16.70	16.90	0	7,096	0.00%
2022/10/11	13	16.75	1	16.70	16.65	12	7,104	0.17%
2022/10/07	1.2	17.02	0.1	17.05	17.05	1.1	7,066	0.02%
2022/10/06	0	0.00	10	16.95	17.10	-10	7,123	-0.14%
2022/10/05	4	17.00	1	17.05	16.95	3	7,188	0.04%
2022/10/04	20	17.05	2	17.08	16.95	18.1	7,196	0.25%
2022/10/03	4	17.03	0	0.00	17.00	4	7,152	0.06%
2022/09/28	13	16.84	0	0.00	16.90	13	7,123	0.18%
2022/09/27	1	17.15	2	17.10	17.15	-1	7,032	-0.01%
2022/09/26	2	17.20	0	0.00	17.15	2	7,060	0.03%
2022/09/23	1	17.35	0.1	17.40	17.40	0.9	7,083	0.01%
2022/09/22	2.2	17.33	0	0.00	17.30	2.2	7,139	0.03%
2022/09/21	3	17.47	1	17.50	17.50	2	7,143	0.03%
2022/09/20	2.2	17.46	3	17.50	17.55	-0.8	7,095	-0.01%
2022/09/19	2.1	17.50	0	0.00	17.50	2.1	7,112	0.03%
2022/09/16	1.2	17.58	1	17.60	17.60	0.2	7,163	0.00%
2022/09/15	2	17.47	0	0.00	17.55	2	7,054	0.03%
2022/09/14	1.8	17.47	0	0.00	17.40	1.8	7,039	0.03%
2022/09/13	0.9	17.60	1	17.60	17.60	-0.1	7,153	0.00%
2022/09/12	0	0.00	10	17.55	17.60	-10	7,309	-0.14%
2022/09/08	1	17.40	0	0.00	17.50	1	7,415	0.01%
2022/09/07	17	17.30	0	0.00	17.30	17	7,506	0.23%
2022/09/06	3	17.48	42	17.50	17.45	-39	7,483	-0.52%
2022/09/05	5	17.50	0	0.00	17.45	5	7,581	0.07%
2022/09/02	25	17.36	0	0.00	17.40	25	7,772	0.32%
2022/09/01	10.2	17.40	0	0.00	17.45	10.2	7,773	0.13%
2022/08/31	10	17.50	1	17.65	17.65	9	7,695	0.12%
2022/08/29	3	17.47	1	17.50	17.45	2	7,599	0.03%
2022/08/26	1	17.60	0	0.00	17.65	1	7,627	0.01%
2022/08/25	0	0.00	2	17.60	17.60	-2	7,652	-0.03%
2022/08/24	4	17.51	3	17.55	17.50	1	7,738	0.01%
2022/08/23	4	17.56	0	0.00	17.50	4	8,558	0.05%
2022/08/22	3	17.60	0	17.70	17.60	3	8,737	0.03%
2022/08/19	13	17.65	3	17.70	17.70	10	8,878	0.11%
2022/08/18	16	17.65	0	0.00	17.65	16	8,924	0.18%
2022/08/17	14	17.69	0	0.00	17.70	14	9,041	0.15%
2022/08/16	9	17.70	0	0.00	17.70	9	8,925	0.10%
2022/08/15	14.8	17.72	10.1	17.75	17.75	4.7	8,991	0.05%
2022/08/12	4.4	17.80	0	0.00	17.80	4.4	9,010	0.05%
2022/08/11	3.7	17.81	8	17.91	17.85	-4.3	9,067	-0.05%
2022/08/10	27	18.14	9.3	18.11	18.20	17.7	9,027	0.20%
2022/08/09	21.5	18.04	3	18.05	18.05	18.5	8,825	0.21%
2022/08/08	0	17.80	2	17.70	17.85	-2	8,775	-0.02%
2022/08/05	3	17.70	7.3	17.73	17.80	-4.3	8,933	-0.05%
2022/08/04	1	17.60	0	0.00	17.55	1	9,073	0.01%
2022/08/03	1	17.55	0	0.00	17.60	1	9,158	0.01%
2022/08/02	2	17.60	0	0.00	17.65	2	9,324	0.02%
2022/08/01	1	17.80	4	17.80	17.85	-3	9,443	-0.03%
2022/07/29	0	0.00	2.8	17.82	17.80	-2.8	9,623	-0.03%
2022/07/28	4	17.68	1	17.75	17.80	3	9,626	0.03%
2022/07/27	0	17.65	0	0.00	17.65	0	9,598	0.00%
2022/07/26	0	0.00	18	17.55	17.55	-18	9,607	-0.19%
2022/07/25	5	17.50	0	17.55	17.55	5	9,694	0.05%
2022/07/22	3	17.20	2	17.25	17.40	1	9,844	0.01%
2022/07/21	1	17.25	0	0.00	17.35	1	9,938	0.01%
2022/07/20	5	17.28	0.1	17.40	17.25	4.9	10,116	0.05%
2022/07/19	0	0.00	4	17.35	17.35	-4	10,138	-0.04%
2022/07/18	1	17.10	4	17.15	17.35	-3	10,364	-0.03%
2022/07/15	9.3	17.07	0	0.00	17.05	9.3	10,367	0.09%
2022/07/14	1	17.15	7	17.20	17.20	-6	10,422	-0.06%
2022/07/13	6	17.25	4	17.35	17.30	2	10,497	0.02%
2022/07/12	9	17.08	0	0.00	17.10	9	10,637	0.08%
2022/07/08	3	17.30	2	17.30	17.30	1	11,079	0.01%
2022/07/07	2	17.30	7	17.34	17.30	-5	11,450	-0.04%
2022/07/06	0	0.00	0.5	17.35	17.25	-0.5	11,741	0.00%
2022/07/04	3	17.20	1	17.40	17.40	2	12,691	0.02%
2022/07/01	5	17.32	6	17.29	17.30	-1	13,347	-0.01%
2022/06/30	6	17.38	3	17.40	17.35	3	13,760	0.02%
2022/06/28	2	17.70	0	0.00	17.70	2	14,226	0.01%
2022/06/24	0	0.00	3	17.77	17.75	-3	14,439	-0.02%
2022/06/23	3	17.60	7	17.55	17.60	-4	14,485	-0.03%
2022/06/21	0	0.00	2	17.35	17.60	-2	15,103	-0.01%
2022/06/20	10.1	17.35	19	17.11	17.15	-8.9	15,598	-0.06%
2022/06/17	5	17.42	4	17.45	17.45	1	15,524	0.01%
2022/06/16	30	17.65	0	0.00	17.55	30	15,518	0.19%
2022/06/14	4	17.63	4	17.55	17.65	0	15,947	0.00%
2022/06/13	12	17.57	0	0.00	17.50	12	15,961	0.08%
2022/06/09	1	18.00	1	18.05	18.05	0	15,774	0.00%
2022/06/08	0	0.00	1	18.00	18.05	-1	15,774	-0.01%
2022/06/07	3	17.90	0	0.00	17.90	3	15,834	0.02%
2022/06/06	11	18.01	30	18.00	18.00	-19	15,827	-0.12%
2022/06/02	3.3	18.05	0	0.00	18.05	3.3	15,939	0.02%
2022/06/01	1	18.20	0	0.00	18.15	1	16,183	0.01%
2022/05/31	0.3	18.54	0	0.00	18.15	0.3	16,202	0.00%
2022/05/30	0	0.00	18.1	18.49	18.60	-18.1	15,360	-0.12%
2022/05/27	0	0.00	10	18.14	18.15	-10	15,205	-0.07%
2022/05/26	2	18.00	3	18.05	18.05	-1	15,154	-0.01%
2022/05/25	0	0.00	21	18.14	18.10	-21	15,407	-0.14%
2022/05/24	0	18.10	1	18.05	18.05	-1	15,490	-0.01%
2022/05/20	0	0.00	2	18.05	17.95	-2	15,633	-0.01%
2022/05/19	0	0.00	2	17.85	17.90	-2	15,592	-0.01%
2022/05/18	4	17.73	13	18.07	18.15	-9	15,652	-0.06%
2022/05/17	0	0.00	3	17.82	17.70	-3	15,594	-0.02%
2022/05/16	1	17.70	0	0.00	17.70	1	15,619	0.01%
2022/05/13	0	0.00	2	17.75	17.75	-2	15,587	-0.01%
2022/05/12	2.1	17.99	7	17.78	17.75	-4.9	15,562	-0.03%
2022/05/11	0	17.78	0.3	17.75	17.80	-0.2	15,462	0.00%
2022/05/10	5	17.89	0	0.00	17.95	5	15,437	0.03%
2022/05/09	4	17.76	4.1	17.74	17.70	-0.1	15,410	0.00%
2022/05/06	1	17.95	19	18.01	18.15	-18	15,495	-0.12%
2022/05/05	20	18.40	2	18.25	18.30	18	15,545	0.12%
2022/05/04	16	18.30	1	18.35	18.40	15	15,534	0.10%
2022/05/03	0	0.00	37	18.34	18.30	-37	15,702	-0.24%
2022/04/29	0	18.50	6	18.51	18.50	-6	15,830	-0.04%
2022/04/28	4	18.25	5	18.35	18.45	-1	15,907	-0.01%
2022/04/26	4.1	18.67	16	18.64	18.70	-11.9	15,902	-0.07%
2022/04/25	5	18.46	0	0.00	18.50	5	15,804	0.03%
2022/04/22	25	18.60	2	18.65	18.70	23	15,839	0.15%
2022/04/21	0	0.00	0.1	18.55	18.50	-0.1	15,953	0.00%
2022/04/20	1	18.50	2	18.45	18.55	-1	16,377	-0.01%
2022/04/19	4	18.59	2	18.60	18.50	2	16,500	0.01%
2022/04/18	3	18.50	40.1	18.65	18.55	-37.1	16,734	-0.22%
2022/04/15	1	18.70	80	18.82	18.75	-79	16,674	-0.47%
2022/04/14	25	18.86	15.3	18.87	18.85	9.7	16,822	0.06%
2022/04/13	3.1	19.10	12	19.37	19.30	-8.9	16,743	-0.05%
2022/04/12	2	19.10	21	19.12	19.10	-19	16,484	-0.12%
2022/04/11	143.4	19.62	127	19.27	19.20	16.4	16,347	0.10%	大買/大賣/
2022/04/08	2	19.50	32	19.48	19.75	-30	15,748	-0.19%
2022/04/07	33.3	19.66	44.6	19.52	19.50	-11.3	15,466	-0.07%
2022/04/06	10	19.55	8.2	19.44	19.70	1.8	14,821	0.01%
2022/04/01	1	19.05	28.3	19.10	19.20	-27.3	14,377	-0.19%
2022/03/31	5.7	19.13	32.1	19.12	19.15	-26.4	14,218	-0.19%
2022/03/30	17	18.90	19	18.85	18.90	-2	13,784	-0.01%
2022/03/29	13	18.73	0	0.00	18.75	13	13,597	0.10%
2022/03/28	7	18.61	16	18.77	18.85	-9	13,561	-0.07%
2022/03/25	11	18.62	1	18.80	18.80	10	13,444	0.07%
2022/03/24	22	18.85	0	0.00	18.90	22	13,000	0.17%
2022/03/23	8	18.93	130.8	18.90	19.00	-122.8	13,002	-0.94%	大賣/鉅額交易
2022/03/22	1	18.40	4	18.41	18.45	-3	12,373	-0.02%
2022/03/21	68	18.37	13	18.36	18.30	55	12,378	0.44%
2022/03/18	63	18.30	35	18.25	18.40	28	12,266	0.23%
2022/03/17	3	17.95	7	18.06	18.05	-4	11,907	-0.03%
2022/03/16	0	0.00	6	17.77	17.95	-6	11,703	-0.05%
2022/03/15	0.5	17.55	5	17.60	17.65	-4.5	11,619	-0.04%
2022/03/14	0	0.00	49	17.63	17.65	-49	11,643	-0.42%
2022/03/11	0	0.00	184	17.51	17.55	-184	11,676	-1.58%	大賣/鉅額交易
2022/03/10	13	17.52	5	17.61	17.65	8	11,679	0.07%
2022/03/09	8	17.33	0	0.00	17.30	8	11,617	0.07%
2022/03/08	7	17.25	15.2	17.30	17.25	-8.2	11,613	-0.07%
2022/03/07	40	17.36	114	17.47	17.40	-74	11,466	-0.65%	大賣/
2022/03/04	8	17.77	9	17.91	17.90	-1	11,558	-0.01%
2022/03/03	3	17.85	8	17.90	18.00	-5	11,500	-0.04%
2022/03/02	128	17.82	15	17.87	17.90	113	11,593	0.97%	大買/鉅額交易
2022/03/01	17	17.76	3	17.55	17.80	14	11,500	0.12%
2022/02/25	16	17.57	24	17.62	17.70	-8	11,417	-0.07%
2022/02/24	27.1	17.68	37	17.57	17.70	-9.9	11,122	-0.09%
2022/02/23	1	17.95	0	0.00	17.95	1	10,948	0.01%
2022/02/22	12	17.95	5	17.85	18.00	7	11,027	0.06%
2022/02/21	1	18.10	1	18.15	18.15	0	10,935	0.00%
2022/02/18	11	18.15	17	18.17	18.10	-6	10,946	-0.05%
2022/02/17	0	0.00	4	18.08	18.05	-4	10,754	-0.04%
2022/02/16	17	17.94	1.5	17.97	17.95	15.5	10,704	0.15%
2022/02/15	5	17.86	7	17.89	17.85	-2	10,684	-0.02%
2022/02/14	30.1	17.93	4	17.95	18.00	26.1	10,585	0.25%
2022/02/11	7	18.14	12	18.15	18.15	-5	10,422	-0.05%
2022/02/10	26	18.04	10.3	18.07	18.15	15.7	10,322	0.15%
2022/02/09	57	18.08	20	18.08	18.15	37	10,221	0.36%
2022/02/08	6	17.97	7	18.06	18.10	-1	10,048	-0.01%
2022/02/07	3	17.78	27	17.82	17.95	-24	9,781	-0.25%
2022/01/26	2	17.60	2	17.63	17.65	0	9,542	0.00%
2022/01/25	32	17.50	6	17.50	17.60	26	9,513	0.27%
2022/01/24	37	17.73	25	17.55	17.75	12	9,310	0.13%
2022/01/21	6	17.67	47	17.69	17.70	-41	9,201	-0.45%
2022/01/20	4	17.94	23	17.77	17.90	-19	8,994	-0.21%
2022/01/19	4	17.89	21.1	17.96	18.00	-17.1	8,914	-0.19%
2022/01/18	14	17.96	1.1	17.95	17.95	13	8,813	0.15%
2022/01/17	30	17.94	42	17.92	17.90	-12	8,719	-0.14%
2022/01/14	49	18.14	19.2	18.10	18.10	29.8	8,561	0.35%
2022/01/13	44.3	18.01	57.1	18.07	18.25	-12.8	8,286	-0.15%
2022/01/12	15.1	17.91	33	18.00	18.00	-17.9	7,824	-0.23%
2022/01/11	23.9	17.94	14	17.89	17.95	9.9	7,640	0.13%
2022/01/10	31	17.71	54.1	17.75	17.80	-23.1	7,310	-0.32%
2022/01/07	76	17.79	33.1	17.83	17.75	42.9	7,190	0.60%
2022/01/06	64	17.47	60.1	17.49	17.50	3.9	6,861	0.06%
2022/01/05	45	17.36	7.2	17.34	17.30	37.8	6,629	0.57%
2022/01/04	124	17.20	3	17.20	17.30	121	6,563	1.84%	大買/鉅額交易
2022/01/03	27	17.20	11.4	17.17	17.10	15.6	6,380	0.24%
2021/12/30	0	0.00	7	17.03	17.00	-7	6,259	-0.11%
2021/12/29	6	17.02	39.1	17.01	17.05	-33.1	6,326	-0.52%
2021/12/28	2	16.90	4.6	16.95	16.95	-2.6	6,285	-0.04%
2021/12/27	0	0.00	13.2	16.80	16.80	-13.2	6,270	-0.21%
2021/12/24	1	16.75	1	16.75	16.75	0	6,345	0.00%
2021/12/23	1	16.65	2	16.70	16.70	-1	6,357	-0.02%
2021/12/22	1	16.65	2	16.65	16.65	-1	6,425	-0.02%
2021/12/21	0	0.00	9	16.58	16.70	-9	6,442	-0.14%
2021/12/20	8	16.55	1	16.60	16.55	7	6,467	0.11%
2021/12/17	37	16.64	0	16.65	16.60	37	6,416	0.58%
2021/12/16	2	16.63	0	0.00	16.70	2	6,166	0.03%
2021/12/15	4	16.60	0	0.00	16.65	4	6,282	0.06%
2021/12/14	4	16.73	0	0.00	16.75	4	6,413	0.06%
2021/12/13	10	16.82	0	0.00	16.80	10	6,402	0.16%
2021/12/10	6	16.86	0	0.00	16.80	6	6,408	0.09%
2021/12/09	7	16.85	5	16.85	16.90	2	6,428	0.03%
2021/12/08	0	0.00	11	16.80	16.85	-11	6,390	-0.17%
2021/12/07	5	16.70	0	0.00	16.70	5	6,312	0.08%
2021/12/06	0	0.00	2	16.75	16.70	-2	6,275	-0.03%
2021/12/02	4	16.55	0	0.00	16.55	4	6,273	0.06%
2021/12/01	4	16.56	0	0.00	16.65	4	6,232	0.06%
2021/11/30	15.1	16.54	1	16.60	16.40	14.1	6,244	0.23%
2021/11/29	9	16.72	100	16.75	16.70	-91	5,856	-1.55%
2021/11/26	26	16.86	2	16.90	16.85	24	5,860	0.41%
2021/11/25	26	17.15	0	0.00	17.20	26	6,010	0.43%
2021/11/24	2	17.10	1	17.15	17.10	1	6,255	0.02%
2021/11/23	5	17.07	0	0.00	17.05	5	6,456	0.08%
2021/11/22	10	17.19	0	17.20	17.20	10	6,465	0.15%
2021/11/19	27	17.15	28	17.22	17.25	-1	6,452	-0.02%
2021/11/18	73	17.29	29.1	17.15	17.30	43.9	6,400	0.69%
2021/11/17	37	16.83	0.6	16.92	17.00	36.4	6,203	0.59%
2021/11/16	11	16.81	2.6	16.85	16.90	8.4	6,149	0.14%
2021/11/15	17	16.85	9.5	16.88	16.90	7.5	6,200	0.12%
2021/11/12	0.7	16.60	16	16.70	16.80	-15.3	6,157	-0.25%
2021/11/11	0.9	16.60	5	16.55	16.55	-4.1	6,121	-0.07%
2021/11/10	6	16.64	0	0.00	16.60	6	6,176	0.10%
2021/11/09	10	16.60	0	0.00	16.70	10	6,198	0.16%
2021/11/08	10	16.60	0.1	16.60	16.60	9.9	6,206	0.16%
2021/11/05	0	0.00	8	16.52	16.60	-8	6,220	-0.13%
2021/11/04	4	16.53	3.6	16.50	16.45	0.4	6,242	0.01%
2021/11/03	1	16.50	0	0.00	16.55	1	6,264	0.02%
2021/11/02	5.1	16.51	0	0.00	16.55	5.1	6,286	0.08%
2021/11/01	3.3	16.48	0	0.00	16.45	3.3	6,365	0.05%
2021/10/29	0.3	16.53	0	0.00	16.40	0.3	6,365	0.00%
2021/10/28	0.1	16.60	0	0.00	16.50	0.1	6,308	0.00%
2021/10/27	1	16.60	28	16.60	16.55	-27	6,406	-0.42%
2021/10/26	0	0.00	26	16.60	16.70	-26	6,441	-0.40%
2021/10/25	0	0.00	5	16.50	16.50	-5	6,378	-0.08%
2021/10/22	30	16.55	12	16.55	16.50	18	6,421	0.28%
2021/10/21	0	0.00	1	16.60	16.60	-1	6,435	-0.02%
2021/10/20	1	16.55	22	16.55	16.55	-21	6,410	-0.33%
2021/10/19	0	0.00	2	16.60	16.50	-2	6,479	-0.03%
2021/10/18	0.7	16.50	5	16.52	16.55	-4.3	6,576	-0.07%
2021/10/15	1.7	16.45	11	16.45	16.50	-9.3	6,712	-0.14%
2021/10/14	0	0.00	30	16.43	16.40	-30	6,720	-0.45%
2021/10/13	0	0.00	1	16.30	16.35	-1	6,919	-0.01%
2021/10/12	5	16.25	4	16.25	16.30	1	7,024	0.01%
2021/10/08	3	16.35	7.2	16.32	16.30	-4.2	6,988	-0.06%
2021/10/07	8	16.35	17	16.37	16.40	-9	7,036	-0.13%
2021/10/06	11.7	16.27	5	16.30	16.25	6.7	7,135	0.09%
2021/10/05	1	16.30	1	16.30	16.35	0	7,177	0.00%
2021/10/04	0	0.00	5	16.33	16.40	-5	7,324	-0.07%
2021/10/01	29.9	16.29	26.7	16.23	16.25	3.2	7,367	0.04%
2021/09/30	7	16.37	24	16.35	16.45	-17	7,390	-0.23%
2021/09/29	11.4	16.25	5	16.25	16.30	6.4	7,408	0.09%
2021/09/28	42.2	16.35	3.3	16.40	16.40	38.9	7,396	0.53%
2021/09/27	10	16.45	1	16.45	16.40	9	7,445	0.12%
2021/09/24	5	16.42	0	0.00	16.45	5	7,530	0.07%
2021/09/23	5	16.35	0	0.00	16.40	5	7,607	0.07%
2021/09/22	85.1	16.15	50	16.20	16.15	35.1	7,676	0.46%
2021/09/17	26.2	16.42	0	0.00	16.40	26.2	7,580	0.35%
2021/09/16	15.2	16.58	6.1	16.65	16.70	9.1	7,512	0.12%
2021/09/15	5.3	16.62	0	0.00	16.60	5.3	7,496	0.07%
2021/09/14	10	16.65	0	0.00	16.65	10	7,552	0.13%
2021/09/13	0	0.00	3.8	16.60	16.60	-3.8	7,643	-0.05%
2021/09/10	6	16.60	0	0.00	16.60	6	7,838	0.08%
2021/09/09	4.2	16.53	0	0.00	16.50	4.2	8,389	0.05%
2021/09/08	6.2	16.60	4	16.65	16.60	2.2	8,507	0.03%
2021/09/07	0	0.00	1	16.70	16.70	-1	9,028	-0.01%
2021/09/06	2.6	16.67	0	0.00	16.65	2.6	9,364	0.03%
2021/09/03	1	16.60	1	16.55	16.70	0	10,491	0.00%
2021/09/02	1.2	16.59	1	16.55	16.50	0.2	10,602	0.00%
2021/09/01	8	16.61	2	16.55	16.60	6	10,670	0.06%
2021/08/31	63.1	16.54	20	16.51	16.50	43.1	10,663	0.40%
2021/08/30	57	17.00	11	17.04	17.00	46	10,604	0.43%
2021/08/27	14.1	16.95	65.4	16.89	16.95	-51.3	10,559	-0.49%
2021/08/26	5	16.65	0	0.00	16.65	5	10,371	0.05%
2021/08/25	2	16.70	0	0.00	16.70	2	10,435	0.02%
2021/08/24	0	0.00	5	16.75	16.75	-5	10,453	-0.05%
2021/08/23	10	16.65	0	0.00	16.70	10	10,469	0.10%
2021/08/20	7	16.57	10	16.70	16.55	-3	10,571	-0.03%
2021/08/19	7.1	16.56	1	16.55	16.60	6.1	11,882	0.05%
2021/08/18	0	0.00	0.3	16.67	16.80	-0.3	11,886	0.00%
2021/08/17	3	16.70	1	16.70	16.70	2	11,923	0.02%
2021/08/16	30	16.65	12	16.68	16.60	18	11,970	0.15%
2021/08/13	0	0.00	5.5	16.80	16.80	-5.5	12,005	-0.05%
2021/08/12	0	0.00	6.3	16.85	16.85	-6.3	12,115	-0.05%
2021/08/11	3	16.82	6	16.85	16.85	-3	12,188	-0.02%
2021/08/10	0	0.00	45	16.72	16.75	-45	12,288	-0.37%
2021/08/09	0	0.00	3	16.70	16.70	-3	12,549	-0.02%
2021/08/06	2	16.83	12	16.80	16.85	-10	12,706	-0.08%
2021/08/05	10	16.71	3.1	16.82	16.85	6.9	12,989	0.05%
2021/08/03	3	16.60	5.2	16.64	16.65	-2.2	13,561	-0.02%
2021/08/02	0	0.00	56	16.70	16.75	-56	13,712	-0.41%
2021/07/30	2	16.48	0	0.00	16.55	2	13,670	0.01%
2021/07/29	2	16.55	3.5	16.63	16.65	-1.5	13,694	-0.01%
2021/07/28	1.3	16.46	4	16.46	16.50	-2.8	13,699	-0.02%
2021/07/27	7	16.52	15	16.55	16.55	-8	13,844	-0.06%
2021/07/26	41	16.64	45.3	16.72	16.60	-4.3	13,966	-0.03%
2021/07/23	1	16.70	101.1	16.65	16.70	-100.1	13,965	-0.72%	大賣/
2021/07/22	40	16.46	64	16.60	16.65	-24	13,922	-0.17%
2021/07/21	3	16.37	10	16.40	16.40	-7	13,814	-0.05%
2021/07/20	33	16.40	14	16.43	16.40	19	13,806	0.14%
2021/07/19	28	16.33	2	16.43	16.50	26	13,835	0.19%
2021/07/16	10	16.40	3	16.40	16.40	7	13,781	0.05%
2021/07/15	73	16.41	5	16.40	16.45	68	13,784	0.49%
2021/07/14	62	16.38	21	16.40	16.40	41	13,917	0.29%
2021/07/13	17	16.34	56	16.35	16.35	-39	14,167	-0.28%
2021/07/12	2	16.20	0	0.00	16.25	2	14,120	0.01%
2021/07/09	2	16.10	18	16.15	16.20	-16	14,035	-0.11%
2021/07/08	3	16.15	5	16.15	16.20	-2	13,940	-0.01%
2021/07/07	2	16.15	3.4	16.15	16.20	-1.4	13,968	-0.01%
2021/07/06	5	16.15	0.6	16.15	16.20	4.4	13,963	0.03%
2021/07/05	4.1	16.11	1	16.15	16.10	3.1	13,954	0.02%
2021/07/02	15	16.14	0	0.00	16.10	15	13,922	0.11%
2021/07/01	23	16.12	0.1	16.15	16.10	22.9	13,887	0.16%
2021/06/30	10.1	16.16	50	16.15	16.15	-39.9	13,789	-0.29%
2021/06/29	7	16.15	0	0.00	16.10	7	13,764	0.05%
2021/06/28	53	16.20	0	0.00	16.15	53	13,777	0.38%
2021/06/25	7	16.15	4.3	16.15	16.10	2.7	13,777	0.02%
2021/06/24	8	16.12	15	16.15	16.10	-7	13,665	-0.05%
2021/06/23	9	16.11	4	16.10	16.10	5	13,675	0.04%
2021/06/22	37	16.03	101	16.15	16.05	-64	13,666	-0.47%	大賣/
2021/06/21	20	16.00	54	16.00	15.95	-34	13,566	-0.25%
2021/06/18	185	15.98	52	16.05	15.95	133	13,404	0.99%	大買/鉅額交易
2021/06/17	36	16.04	0	0.00	16.10	36	12,909	0.28%
2021/06/16	106	16.14	67	16.11	16.10	39	12,895	0.30%	大買/
2021/06/15	43	16.24	0	0.00	16.25	43	12,389	0.35%
2021/06/11	271	16.28	1	16.25	16.30	270	12,146	2.22%	大買/鉅額交易
2021/06/10	7	16.71	0	0.00	16.70	7	11,101	0.06%
2021/06/09	2	16.75	2	16.75	16.75	0	10,933	0.00%
2021/06/08	0	0.00	0.2	16.75	16.75	-0.2	10,877	0.00%
2021/06/07	7.7	16.71	6	16.70	16.70	1.7	10,908	0.02%
2021/06/04	0.9	16.85	0	0.00	16.90	0.9	10,750	0.01%
2021/06/03	1	17.05	1.3	16.99	16.95	-0.3	10,683	0.00%
2021/06/02	7	16.90	0	0.00	16.90	7	10,685	0.07%
2021/06/01	12	16.82	0	0.00	16.85	12	10,605	0.11%
2021/05/31	5	16.83	1	16.85	16.85	4	10,692	0.04%
2021/05/28	2.9	16.90	0	16.85	16.90	2.9	10,720	0.03%
2021/05/27	34	16.65	12	16.78	16.85	22	10,661	0.21%
2021/05/26	10	16.83	25	16.90	16.90	-15	9,594	-0.16%
2021/05/25	15	16.66	0	0.00	16.60	15	9,591	0.16%
2021/05/24	5	16.46	0	16.60	16.70	5	9,596	0.05%
2021/05/21	1	16.60	58.8	16.57	16.65	-57.8	9,608	-0.60%
2021/05/20	86	16.41	0	0.00	16.40	86	9,541	0.90%
2021/05/19	69.6	16.42	51.1	16.55	16.50	18.5	9,461	0.20%
2021/05/18	9	16.64	59.9	16.66	16.70	-50.9	9,404	-0.54%
2021/05/17	74.9	16.41	12.1	16.43	16.35	62.8	9,403	0.67%
2021/05/14	28	16.71	0.2	16.75	16.75	27.8	9,139	0.30%
2021/05/13	26.2	16.75	2.6	16.85	16.65	23.6	9,014	0.26%
2021/05/12	51	16.93	9	17.21	16.80	42	8,703	0.48%
2021/05/11	12	17.65	17	17.81	17.60	-5	8,157	-0.06%
2021/05/10	4.3	17.87	26	18.00	18.00	-21.7	8,070	-0.27%
2021/05/06	4	17.70	14	17.65	17.65	-10	8,199	-0.12%
2021/05/05	6	17.56	5	17.55	17.60	1	8,176	0.01%
2021/05/04	9	17.52	15	17.66	17.55	-6	8,187	-0.07%
2021/05/03	10	17.73	17	17.73	17.65	-7	8,047	-0.09%
2021/04/29	0	0.00	0.6	17.85	17.90	-0.6	8,003	-0.01%
2021/04/28	5	17.90	30	17.99	18.00	-25	8,021	-0.31%
2021/04/27	2	17.95	2	18.00	18.00	0	8,163	0.00%
2021/04/26	5	17.99	3	17.97	18.00	2	8,155	0.02%
2021/04/23	15	17.97	21	18.00	18.00	-6	8,051	-0.07%
2021/04/22	10	17.94	18.1	17.95	17.90	-8.1	8,020	-0.10%
2021/04/21	17	17.95	34.1	17.88	18.00	-17.1	7,885	-0.22%
2021/04/20	26	18.09	2	18.23	18.10	24	7,861	0.31%
2021/04/19	6	17.94	26.3	17.98	18.20	-20.3	7,705	-0.26%
2021/04/16	1	17.75	5	17.76	17.80	-4	7,447	-0.05%
2021/04/15	4	17.66	1	17.65	17.70	3	7,456	0.04%
2021/04/14	5	17.65	9	17.64	17.55	-4	7,424	-0.05%
2021/04/13	0.5	17.55	3.3	17.61	17.60	-2.8	7,389	-0.04%
2021/04/12	1	17.45	1	17.45	17.45	0	7,299	0.00%
2021/04/09	15	17.40	3.1	17.40	17.40	11.9	7,241	0.16%
2021/04/08	2	17.45	0.4	17.45	17.50	1.6	7,256	0.02%
2021/04/07	4	17.43	0	0.00	17.50	4	7,392	0.05%
2021/04/06	2	17.45	3	17.50	17.50	-1	7,350	-0.01%
2021/04/01	3	17.43	10	17.45	17.50	-7	7,393	-0.09%
2021/03/31	4	17.48	4	17.49	17.55	0	7,347	0.00%
2021/03/30	3	17.43	14	17.50	17.50	-11	7,255	-0.15%
2021/03/29	7	17.46	2	17.48	17.50	5	7,170	0.07%
2021/03/26	0	0.00	2	17.30	17.40	-2	7,136	-0.03%
2021/03/25	15	17.22	0	0.00	17.20	15	7,099	0.21%
2021/03/24	2	17.25	0	0.00	17.25	2	7,009	0.03%
2021/03/23	5	17.20	3	17.17	17.15	2	6,991	0.03%
2021/03/22	9	17.14	20	17.15	17.20	-11	7,038	-0.16%
2021/03/19	4	17.14	1	17.15	17.20	3	7,171	0.04%
2021/03/17	2.4	17.28	6	17.45	17.20	-3.6	7,051	-0.05%
2021/03/16	13	17.45	13	17.44	17.45	0	6,952	0.00%
2021/03/15	17	17.40	3.6	17.40	17.40	13.4	7,008	0.19%
2021/03/12	25	17.38	8.1	17.35	17.40	16.9	7,158	0.24%
2021/03/11	6	17.43	5	17.47	17.40	1	7,161	0.01%
2021/03/10	6	17.32	1	17.40	17.40	5	7,116	0.07%
2021/03/09	0	0.00	2	17.25	17.35	-2	7,078	-0.03%
2021/03/05	36	17.03	0	0.00	17.10	36	6,961	0.52%
2021/03/04	47	17.03	32	17.09	17.05	15	7,311	0.21%
2021/03/03	7.5	17.24	31	17.20	17.25	-23.5	7,267	-0.32%
2021/03/02	31	17.00	7	17.12	17.00	24	7,206	0.33%
2021/02/26	63	16.99	54	17.09	17.05	9	7,170	0.12%
2021/02/25	0.8	17.35	28.7	17.37	17.40	-27.9	6,918	-0.40%
2021/02/24	19	17.31	6	17.30	17.20	13	6,907	0.19%
2021/02/23	0	0.00	63.2	17.20	17.30	-63.2	6,854	-0.92%
2021/02/22	1	17.10	1	17.10	17.05	0	6,798	0.00%
2021/02/19	0.6	17.05	13	16.99	17.05	-12.4	6,867	-0.18%
2021/02/18	0	0.00	6	17.05	17.10	-6	6,843	-0.09%
2021/02/17	0	16.90	1	17.05	17.05	-1	6,865	-0.02%
2021/02/05	10	16.84	8	16.83	16.90	2	6,723	0.03%
2021/02/04	21	16.75	1	16.80	16.75	20	6,707	0.30%
2021/02/03	9	16.83	3	16.80	16.85	6	6,828	0.09%
2021/02/02	7	16.91	5.7	16.85	16.85	1.3	6,899	0.02%
2021/02/01	5	16.77	4	16.76	16.70	1	6,886	0.01%
2021/01/29	28.6	16.66	2	16.68	16.55	26.6	6,858	0.39%
2021/01/28	16	16.85	4	16.80	16.80	12	6,680	0.18%
2021/01/27	19	17.00	0	0.00	16.95	19	6,552	0.29%
2021/01/26	19.1	17.01	2	17.00	17.00	17.1	6,496	0.26%
2021/01/25	0.1	17.05	0	0.00	17.15	0.1	6,446	0.00%
2021/01/22	61	17.09	5	17.16	17.00	56	6,463	0.87%
2021/01/21	14	17.20	55	17.25	17.10	-41	6,387	-0.64%
2021/01/20	75	17.13	0	0.00	17.10	75	6,318	1.19%
2021/01/19	0.8	17.65	4	17.71	17.75	-3.2	6,117	-0.05%
2021/01/18	1	17.55	6	17.56	17.55	-5	6,090	-0.08%
2021/01/15	5	17.76	3	17.75	17.70	2	6,055	0.03%
2021/01/14	0	0.00	7	17.80	17.90	-7	6,044	-0.12%
2021/01/13	4	17.65	4.1	17.73	17.95	-0.1	6,046	0.00%
2021/01/12	8	17.78	1	17.80	17.70	7	5,964	0.12%
2021/01/11	3	17.80	13	17.82	17.95	-10	5,932	-0.17%
2021/01/08	3	17.70	2	17.90	17.95	1	5,888	0.02%
2021/01/07	0	0.00	3	17.70	17.70	-3	5,778	-0.05%
2021/01/06	9	17.59	0	0.00	17.60	9	5,749	0.16%
2021/01/05	6	17.70	3	17.70	17.70	3	5,682	0.05%
2021/01/04	4	17.83	0	0.00	17.80	4	5,668	0.07%
2020/12/31	0	0.00	7	17.94	17.95	-7	5,600	-0.12%
2020/12/30	0	0.00	34	17.88	17.95	-34	5,552	-0.61%
2020/12/29	1	17.50	2	17.55	17.55	-1	5,366	-0.02%
2020/12/28	0	0.00	5	17.50	17.60	-5	5,390	-0.09%
2020/12/25	0	0.00	5.1	17.35	17.35	-5.1	5,345	-0.10%
2020/12/23	57	17.19	1	17.20	17.15	56	5,384	1.04%
2020/12/22	6	17.25	2	17.35	17.15	4	5,444	0.07%
2020/12/21	0.1	17.35	11	17.31	17.40	-10.9	5,582	-0.20%
2020/12/18	2	17.20	0	0.00	17.15	2	5,611	0.04%
2020/12/17	11	17.23	0	0.00	17.30	11	5,610	0.20%
2020/12/16	7	17.24	90	17.15	17.35	-83	5,651	-1.47%
2020/12/15	110.7	17.04	2	17.05	17.00	108.7	5,663	1.92%	大買/鉅額交易
2020/12/14	12.1	17.22	0	0.00	17.20	12.1	5,507	0.22%
2020/12/11	0	0.00	25.3	17.30	17.35	-25.3	5,530	-0.46%
2020/12/10	2	17.20	4.3	17.21	17.25	-2.3	5,524	-0.04%
2020/12/09	36	17.17	0	0.00	17.10	36	5,505	0.65%
2020/12/08	21.8	17.41	1.5	17.45	17.30	20.3	5,368	0.38%
2020/12/07	2	17.70	2	17.68	17.70	0	5,254	0.00%
2020/12/04	6	17.73	5.2	17.75	17.75	0.8	5,293	0.02%
2020/12/01	3	17.65	0	0.00	17.75	3	5,351	0.06%
2020/11/30	3.5	17.68	0	0.00	17.80	3.5	5,383	0.06%
2020/11/27	2	17.88	1.1	17.75	17.80	0.9	5,213	0.02%
2020/11/26	1	17.85	1	17.85	17.95	0	5,180	0.00%
2020/11/23	0.9	17.89	6	17.92	17.95	-5.1	5,320	-0.10%
2020/11/20	1	17.75	0	0.00	17.80	1	5,264	0.02%
2020/11/19	21	17.80	1	17.70	17.95	20	5,271	0.38%
2020/11/18	3	17.95	7.5	18.00	18.05	-4.5	5,232	-0.09%
2020/11/17	2	17.93	0.2	17.90	18.00	1.8	5,174	0.04%
2020/11/16	3	17.95	2	17.98	18.00	1	5,250	0.02%
2020/11/13	0.4	17.90	0	0.00	17.90	0.4	5,241	0.01%
2020/11/11	0	0.00	2	17.98	18.05	-2	5,263	-0.04%
2020/11/10	1	17.95	1	17.95	17.95	0	5,089	0.00%
2020/11/09	0	0.00	12	17.77	17.80	-12	5,031	-0.24%
2020/11/06	3	17.57	5	17.57	17.65	-2	5,015	-0.04%
2020/11/05	0	0.00	2	17.60	17.55	-2	5,184	-0.04%
2020/11/04	0	0.00	6	17.35	17.40	-6	5,286	-0.11%
2020/11/03	0	0.00	1	17.40	17.40	-1	5,327	-0.02%
2020/11/02	0	0.00	64	17.24	17.25	-64	5,368	-1.19%
2020/10/30	31	17.00	0	0.00	17.05	31	5,399	0.57%
2020/10/29	32	17.10	1	17.15	17.10	31	5,386	0.58%
2020/10/28	6	17.23	0	0.00	17.30	6	5,511	0.11%
2020/10/27	1	17.45	0	0.00	17.45	1	5,557	0.02%
2020/10/23	2	17.15	0	0.00	17.30	2	5,696	0.04%
2020/10/22	2	17.25	2	17.30	17.10	0	5,775	0.00%
2020/10/21	3	17.35	2	17.28	17.30	1	5,816	0.02%
2020/10/20	1	17.30	0	0.00	17.35	1	5,889	0.02%
2020/10/19	0	0.00	5	17.40	17.30	-5	5,900	-0.08%
2020/10/16	2	17.33	0	0.00	17.20	2	5,922	0.03%
2020/10/15	3	17.37	0	0.00	17.30	3	5,952	0.05%
2020/10/14	1	17.45	0.3	17.50	17.45	0.7	5,983	0.01%
2020/10/13	4.9	17.45	0	0.00	17.40	4.9	6,006	0.08%
2020/10/08	1	17.45	0	0.00	17.55	1	6,107	0.02%
2020/10/07	12	17.50	0	0.00	17.50	12	6,134	0.20%
2020/10/06	0	0.00	0.6	17.60	17.60	-0.6	6,179	-0.01%
2020/10/05	0	0.00	4	17.45	17.40	-4	6,182	-0.06%
2020/09/30	2	17.45	17	17.45	17.35	-15	6,250	-0.24%
2020/09/29	3	17.48	0	0.00	17.45	3	6,264	0.05%
2020/09/28	0	0.00	5	17.36	17.50	-5	6,319	-0.08%
2020/09/25	8	17.08	51	17.10	17.15	-43	6,362	-0.68%
2020/09/24	83	16.93	0.1	17.20	16.90	82.9	6,313	1.31%
2020/09/23	10	17.49	0.1	17.55	17.45	9.9	6,201	0.16%
2020/09/22	0	0.00	3	17.65	17.65	-3	6,163	-0.05%
2020/09/21	8	17.81	1.2	17.82	17.80	6.8	6,208	0.11%
2020/09/18	1.6	17.98	2	17.90	18.10	-0.4	6,254	-0.01%
2020/09/17	6	17.89	0	0.00	17.90	6	6,207	0.10%
2020/09/16	2	17.93	0	0.00	18.00	2	6,219	0.03%
2020/09/15	1	17.95	1	18.00	18.00	0	6,253	0.00%
2020/09/14	6	17.80	0	0.00	17.90	6	6,334	0.09%
2020/09/11	8.3	17.89	0.4	18.00	17.90	7.8	6,349	0.12%
2020/09/10	9	17.94	2	17.88	18.00	7	6,523	0.11%
2020/09/09	4	17.75	0	0.00	17.75	4	6,568	0.06%
2020/09/08	7	17.85	0.1	17.95	17.90	6.9	6,586	0.10%
2020/09/07	8	17.79	0	0.00	17.80	8	6,672	0.12%
2020/09/04	2	17.80	15	17.81	17.80	-13	6,785	-0.19%
2020/09/03	1	17.95	8	17.95	17.95	-7	6,774	-0.10%
2020/09/02	41	17.92	0	0.00	17.95	41	6,794	0.60%
2020/09/01	8	18.14	1	18.20	18.15	7	6,757	0.10%
2020/08/31	1	18.25	1	18.40	18.25	0	6,753	0.00%
2020/08/28	11	18.45	6	18.42	18.45	5	6,756	0.07%
2020/08/26	3.1	18.29	0	0.00	18.35	3.1	6,917	0.04%
2020/08/25	0	0.00	3	18.37	18.40	-3	7,019	-0.04%
2020/08/24	1	18.25	1	18.25	18.25	0	7,739	0.00%
2020/08/21	0	0.00	0	18.30	18.30	0	7,804	0.00%
2020/08/20	15	18.22	0	0.00	18.15	15	7,807	0.19%
2020/08/19	78	18.64	0	0.00	18.50	78	7,821	1.00%
2020/08/18	2	18.60	9.3	18.46	18.60	-7.3	7,842	-0.09%
2020/08/17	5	18.45	30	18.50	18.45	-25	7,999	-0.31%
2020/08/14	1	18.40	20	18.40	18.40	-19	8,087	-0.23%
2020/08/13	2	18.48	1	18.40	18.55	1	8,115	0.01%
2020/08/12	4	18.29	17	18.33	18.35	-13	8,177	-0.16%
2020/08/11	9	18.38	17	18.39	18.30	-8	8,158	-0.10%
2020/08/10	20	19.38	2	19.30	19.40	18	8,074	0.22%
2020/08/07	14	19.22	1	19.30	19.20	13	8,037	0.16%
2020/08/06	4	19.25	2	19.25	19.30	2	8,049	0.02%
2020/08/05	3	18.98	0	0.00	19.05	3	8,051	0.04%
2020/08/04	17	18.87	0.4	18.90	18.85	16.6	8,059	0.21%
2020/08/03	11	18.85	0	0.00	18.80	11	8,033	0.14%
2020/07/31	18	19.03	0	0.00	19.00	18	8,009	0.22%
2020/07/30	7	19.00	0	0.00	19.20	7	8,042	0.09%
2020/07/29	15.9	19.07	1	19.15	19.05	14.9	8,066	0.18%
2020/07/28	10	18.92	0	0.00	19.00	10	8,200	0.12%
2020/07/27	14	19.00	12.2	19.22	18.90	1.8	8,336	0.02%
2020/07/24	19	19.22	0	0.00	19.10	19	8,344	0.23%
2020/07/23	3	19.35	0.6	19.35	19.35	2.4	8,290	0.03%
2020/07/22	0	0.00	2	19.40	19.50	-2	8,341	-0.02%
2020/07/21	1	19.50	1	19.45	19.45	0	8,346	0.00%
2020/07/20	2	19.30	0	0.00	19.30	2	8,441	0.02%
2020/07/17	15	19.37	0	0.00	19.35	15	8,466	0.18%
2020/07/16	2	19.45	5	19.55	19.45	-3	8,589	-0.03%
2020/07/15	3	19.45	21	19.55	19.60	-18	8,692	-0.21%
2020/07/14	3	19.30	5	19.35	19.35	-2	8,721	-0.02%
2020/07/13	19	19.41	0	0.00	19.40	19	8,893	0.21%
2020/07/10	2	19.48	0	0.00	19.45	2	8,994	0.02%
2020/07/09	5	19.55	1	19.65	19.65	4	9,089	0.04%
2020/07/08	6	19.55	0	0.00	19.60	6	9,046	0.07%
2020/07/06	34	19.69	22	19.65	19.75	12	9,041	0.13%
2020/07/03	4.1	19.55	12.3	19.51	19.55	-8.2	9,100	-0.09%
2020/07/02	0	0.00	6	19.41	19.50	-6	9,213	-0.07%
2020/07/01	10	19.35	1	19.40	19.40	9	9,276	0.10%
2020/06/30	1	19.35	0	0.00	19.35	1	9,442	0.01%
2020/06/29	25	19.25	0	19.25	19.25	25	9,446	0.26%
2020/06/24	0	0.00	2	19.60	19.55	-2	9,461	-0.02%
2020/06/23	10	19.30	0	0.00	19.55	10	9,465	0.11%
2020/06/22	68.3	19.44	109	19.41	19.40	-40.7	9,473	-0.43%	大賣/
2020/06/19	6	19.68	3	19.77	19.60	3	9,488	0.03%
2020/06/18	4	19.73	0	0.00	19.75	4	9,521	0.04%
2020/06/17	0	0.00	3	19.88	20.05	-3	9,627	-0.03%
2020/06/16	18	19.71	8	19.71	19.75	10	9,790	0.10%
2020/06/15	8	19.31	0	0.00	19.30	8	10,046	0.08%
2020/06/12	15	19.45	9	19.37	19.45	6	10,237	0.06%
2020/06/11	13	19.85	22	20.03	19.75	-9	10,453	-0.09%
2020/06/09	9	20.16	28.1	20.20	20.15	-19.1	10,866	-0.18%
2020/06/08	1	20.30	15	20.27	20.40	-14	11,116	-0.13%
2020/06/05	6	19.80	8	19.89	19.90	-2	11,066	-0.02%
2020/06/04	14	19.91	5	19.90	19.85	9	11,250	0.08%
2020/06/03	3	19.65	11	19.56	19.65	-8	11,357	-0.07%
2020/06/02	22	19.20	5.2	19.21	19.20	16.8	11,328	0.15%
2020/06/01	2	19.03	1	19.15	19.10	1	11,285	0.01%
2020/05/29	10	18.83	4	19.08	18.80	6	11,229	0.05%
2020/05/28	0	0.00	23	19.20	18.95	-23	10,596	-0.22%
2020/05/27	1	19.00	3.1	19.05	19.05	-2.1	10,702	-0.02%
2020/05/26	5.6	18.93	42	19.12	19.15	-36.4	10,823	-0.34%
2020/05/25	11	18.74	12.3	18.70	18.80	-1.3	10,889	-0.01%
2020/05/22	120	18.82	0	0.00	18.75	120	10,859	1.11%	大買/鉅額交易
2020/05/21	2	19.05	6	19.05	19.10	-4	10,746	-0.04%
2020/05/20	49.3	18.93	0	0.00	18.85	49.3	10,677	0.46%
2020/05/19	3	18.90	5	18.97	18.85	-2	10,669	-0.02%
2020/05/18	1	18.75	0.3	18.85	18.80	0.7	10,672	0.01%
2020/05/15	18	18.81	5	18.83	18.80	13	10,686	0.12%
2020/05/14	34	18.85	2	18.80	18.80	32	10,636	0.30%
2020/05/13	8	18.89	0.1	19.10	19.10	7.9	10,582	0.07%
2020/05/12	136	18.93	0	0.00	18.90	136	10,600	1.28%	大買/鉅額交易
2020/05/11	8	19.19	30	19.21	19.15	-22	10,591	-0.21%
2020/05/08	6	19.02	1.1	18.95	18.90	4.9	10,630	0.05%
2020/05/07	22	18.76	0	0.00	18.75	22	10,640	0.21%
2020/05/06	3	18.72	0	0.00	18.75	3	10,597	0.03%
2020/05/05	36	18.86	0	0.00	18.80	36	10,598	0.34%
2020/05/04	41	18.87	0	0.00	18.80	41	10,585	0.39%
2020/04/30	2	19.80	1	19.85	19.60	1	10,474	0.01%
2020/04/29	0	0.00	2	19.70	19.60	-2	10,418	-0.02%
2020/04/28	1	19.40	0	0.00	19.50	1	10,460	0.01%
2020/04/27	7	19.37	11	19.35	19.40	-4	10,685	-0.04%
2020/04/24	7	18.94	0	0.00	18.90	7	10,621	0.07%
2020/04/23	5	18.96	0	0.00	19.00	5	10,598	0.05%
2020/04/22	7	19.09	0	0.00	19.10	7	10,454	0.07%
2020/04/21	18	19.18	0	0.00	19.20	18	10,412	0.17%
2020/04/20	3	20.03	0	0.00	20.15	3	10,270	0.03%
2020/04/17	0	0.00	1	20.50	20.30	-1	10,156	-0.01%
2020/04/16	4	20.39	7	20.39	20.10	-3	10,050	-0.03%
2020/04/15	3.8	20.31	11	20.46	20.60	-7.2	9,879	-0.07%
2020/04/14	1	19.95	3	19.98	19.75	-2	9,779	-0.02%
2020/04/13	2.9	19.60	7	19.67	19.60	-4.1	9,673	-0.04%
2020/04/10	11	19.70	10.5	19.70	19.70	0.5	9,668	0.01%
2020/04/09	6.2	19.36	3	19.33	19.40	3.2	9,610	0.03%
2020/04/08	14	19.24	2	19.25	19.20	12	9,578	0.13%
2020/04/07	5	19.20	7	19.22	19.45	-2	9,440	-0.02%
2020/04/06	1	18.80	2	19.15	19.15	-1	9,345	-0.01%
2020/04/01	1	18.70	0	0.00	18.80	1	9,213	0.01%
2020/03/31	14	19.18	1	19.40	19.05	13	8,995	0.14%
2020/03/30	3	19.15	2	19.55	19.50	1	8,877	0.01%
2020/03/27	0	0.00	3	19.85	19.85	-3	8,766	-0.03%
2020/03/26	5	19.50	5	19.65	19.70	0	8,718	0.00%
2020/03/25	7	19.63	1	19.80	19.65	6	8,800	0.07%
2020/03/24	1	18.90	9	19.51	19.25	-8	8,733	-0.09%
2020/03/23	3	18.30	0	0.00	18.25	3	8,684	0.03%
2020/03/20	16	18.76	4	18.90	18.70	12	8,611	0.14%
2020/03/19	2	18.55	23	18.62	18.70	-21	8,286	-0.25%
2020/03/18	0	0.00	7	19.17	19.50	-7	7,984	-0.09%
2020/03/17	3	19.72	6	20.15	19.45	-3	7,757	-0.04%
2020/03/16	0	0.00	8	21.79	21.20	-8	7,518	-0.11%
2020/03/13	1	20.85	20	21.47	22.25	-19	7,323	-0.26%
2020/03/12	11	22.16	14	22.23	22.20	-3	6,860	-0.04%
2020/03/11	0	0.00	7	22.98	23.05	-7	6,557	-0.11%
2020/03/10	0	0.00	14	23.00	22.95	-14	6,476	-0.22%
2020/03/06	1	23.20	3	23.20	23.25	-2	6,042	-0.03%
2020/03/04	1	23.20	0	0.00	23.30	1	5,890	0.02%
2020/03/03	0	0.00	6	23.23	23.20	-6	5,820	-0.10%
2020/03/02	0	0.00	8.9	23.19	23.20	-8.9	5,690	-0.16%
2020/02/26	1	22.85	11.5	23.01	23.10	-10.5	5,630	-0.19%
2020/02/25	0	0.00	2	23.23	23.25	-2	5,499	-0.04%
2020/02/24	0	0.00	1	23.00	23.25	-1	5,537	-0.02%
2020/02/20	0	0.00	10	23.40	23.35	-10	5,531	-0.18%
2020/02/19	0	0.00	16	23.39	23.50	-16	5,500	-0.29%
2020/02/18	4	23.20	1	23.15	23.15	3	5,477	0.05%
2020/02/14	0	0.00	1	23.15	23.20	-1	5,649	-0.02%
2020/02/13	0	22.95	3	23.08	23.10	-3	5,775	-0.05%
2020/02/12	1	22.90	13	22.86	23.00	-12	5,908	-0.20%
2020/02/11	1	22.80	0.2	22.65	22.70	0.8	5,918	0.01%
2020/02/10	12.5	22.90	3	22.88	22.95	9.5	5,986	0.16%
2020/02/07	0	0.00	13	22.83	22.90	-13	6,011	-0.22%
2020/02/06	0	0.00	70	22.65	22.75	-70	6,030	-1.16%
2020/02/05	1	21.80	1	22.15	22.20	0	6,022	0.00%
2020/02/04	1	21.60	2	21.98	22.15	-1	6,123	-0.02%
2020/02/03	0	0.00	31	21.65	21.75	-31	6,444	-0.48%
2020/01/31	32	21.46	0	0.00	21.45	32	6,420	0.50%
2020/01/30	5.1	21.64	0	0.00	21.65	5.1	6,417	0.08%
2020/01/20	0	0.00	5.1	22.50	22.45	-5.1	6,241	-0.08%
2020/01/17	0.1	22.30	2	22.40	22.40	-2	6,334	-0.03%
2020/01/16	1	22.35	2.3	22.43	22.45	-1.3	6,435	-0.02%
2020/01/14	1	22.45	1	22.50	22.55	0	6,611	0.00%
2020/01/13	1	22.35	10	22.40	22.50	-9	6,694	-0.13%
2020/01/10	2	22.25	0	0.00	22.40	2	6,739	0.03%
2020/01/09	2	22.15	1	22.20	22.40	1	6,794	0.01%
2020/01/08	2	22.38	0	0.00	22.25	2	6,828	0.03%
2020/01/07	14	22.50	3	22.47	22.55	11	6,811	0.16%
2020/01/06	1	22.65	1	22.60	22.55	0	6,877	0.00%
2020/01/03	1	22.80	0	0.00	22.85	1	6,879	0.01%
2020/01/02	1	22.70	0	0.00	22.80	1	6,881	0.01%
2019/12/31	7.6	22.71	1	22.80	22.70	6.6	6,888	0.10%
2019/12/30	0.4	22.75	0	0.00	22.80	0.4	6,931	0.01%
2019/12/27	0.2	22.75	1	22.95	22.90	-0.8	6,957	-0.01%
2019/12/26	0.8	22.80	0	0.00	22.90	0.8	6,985	0.01%
2019/12/25	0	0.00	1	22.90	22.95	-1	7,154	-0.01%
2019/12/24	0.2	22.85	3	23.00	22.95	-2.8	7,301	-0.04%
2019/12/20	0	0.00	1	22.90	22.75	-1	7,409	-0.01%
2019/12/18	0	0.00	2	22.75	22.90	-2	7,419	-0.03%
2019/12/17	0	0.00	4	22.70	22.70	-4	7,538	-0.05%
2019/12/16	2	22.60	0	0.00	22.55	2	7,563	0.03%
2019/12/13	2	22.63	0.3	22.50	22.55	1.7	7,679	0.02%
2019/12/12	4	22.59	1	22.65	22.60	3	7,754	0.04%
2019/12/11	1	22.50	4	22.55	22.50	-3	7,844	-0.04%
2019/12/10	1	22.65	0	0.00	22.65	1	7,855	0.01%
2019/12/09	1	22.70	1	22.75	22.80	0	7,941	0.00%
2019/12/05	0	0.00	1	22.85	22.80	-1	8,032	-0.01%
2019/12/02	0	0.00	2	22.90	22.90	-2	8,066	-0.02%
2019/11/29	0.6	22.85	0	0.00	22.95	0.6	8,067	0.01%
2019/11/26	0	0.00	21	23.05	22.90	-21	8,149	-0.26%
2019/11/25	0	0.00	1	23.00	23.00	-1	7,868	-0.01%
2019/11/21	21	22.95	0.8	23.00	23.05	20.2	8,005	0.25%
2019/11/19	2	22.85	8	22.81	22.90	-6	7,971	-0.08%
2019/11/18	1	22.80	2	22.70	22.80	-1	7,945	-0.01%
2019/11/14	6	22.57	1	22.55	22.55	5	8,007	0.06%
2019/11/13	1	22.75	0	0.00	22.75	1	8,025	0.01%
2019/11/12	3.8	22.80	1.6	22.83	22.80	2.2	7,961	0.03%
2019/11/11	0.6	22.80	0	0.00	22.90	0.6	7,828	0.01%
2019/11/08	1	23.20	1	23.20	23.20	0	7,683	0.00%
2019/11/07	2	23.20	2	23.39	23.25	0	7,663	0.00%
2019/11/06	1	23.40	5	23.48	23.50	-4	7,542	-0.05%
2019/11/05	9	23.18	22	23.02	23.35	-13	7,591	-0.17%
2019/11/04	1.6	23.43	6.3	23.50	23.55	-4.7	7,732	-0.06%
2019/11/01	3.3	23.35	119	23.44	23.50	-115.7	7,938	-1.46%	大賣/鉅額交易
2019/10/31	14	23.54	31.8	23.64	23.75	-17.8	7,979	-0.22%
2019/10/30	4	22.95	0	0.00	23.10	4	7,659	0.05%
2019/10/29	120	22.74	7	22.74	22.75	113	7,603	1.49%	大買/鉅額交易
2019/10/25	0	0.00	11.1	22.10	22.15	-11.1	7,550	-0.15%
2019/10/24	0	0.00	4	22.00	22.00	-4	7,553	-0.05%
2019/10/22	0	0.00	12	21.90	21.90	-12	7,613	-0.16%
2019/10/21	0	0.00	10	21.75	21.80	-10	7,593	-0.13%
2019/10/16	0.8	21.70	100	21.80	21.85	-99.2	7,729	-1.28%
2019/10/09	1	21.65	0	0.00	21.60	1	7,772	0.01%
2019/10/08	0	0.00	10	21.65	21.70	-10	7,834	-0.13%
2019/10/07	5	21.54	0	0.00	21.55	5	7,890	0.06%
2019/09/27	0	0.00	3	21.65	21.65	-3	7,892	-0.04%
2019/09/26	0	0.00	1	21.75	21.75	-1	7,850	-0.01%
2019/09/25	0.8	21.60	0	0.00	21.65	0.8	7,880	0.01%
2019/09/24	2	21.60	1.2	21.58	21.55	0.8	7,939	0.01%
2019/09/23	105.7	21.84	1	21.90	21.60	104.7	7,937	1.32%	大買/鉅額交易
2019/09/18	0	0.00	1.4	21.44	21.45	-1.4	7,874	-0.02%
2019/09/17	0	0.00	0.7	21.30	21.40	-0.7	7,786	-0.01%
2019/09/16	0	0.00	0	21.10	21.20	0	7,878	0.00%
2019/09/12	10	20.90	0	0.00	21.00	10	7,847	0.13%
2019/09/11	0	0.00	4	20.85	20.80	-4	7,930	-0.05%
2019/09/10	0.8	20.65	0	0.00	20.65	0.8	7,944	0.01%
2019/09/09	0	0.00	1	20.35	20.45	-1	7,947	-0.01%
2019/09/06	0	0.00	0.1	20.30	20.30	-0.1	8,016	0.00%
2019/09/05	1	20.10	0	0.00	20.20	1	8,108	0.01%
2019/09/03	1	20.20	0	0.00	20.05	1	8,819	0.01%
2019/08/30	0	0.00	4	20.10	20.20	-4	9,756	-0.04%
2019/08/29	1	19.95	0	0.00	20.10	1	9,894	0.01%
2019/08/19	0	0.00	0.1	20.25	20.30	-0.1	11,062	0.00%
2019/08/16	1	19.85	22	20.02	20.05	-21	11,052	-0.19%
2019/08/15	1.2	19.91	0	0.00	19.95	1.2	11,021	0.01%
2019/08/14	12	19.95	0	0.00	19.95	12	11,171	0.11%
2019/08/13	0	0.00	9	20.08	20.05	-9	11,611	-0.08%
2019/08/12	6.4	20.05	5	20.15	20.05	1.4	11,651	0.01%
2019/08/08	1	20.10	7	20.10	20.05	-6	11,670	-0.05%
2019/08/07	3	20.05	1	20.10	20.10	2	11,667	0.02%
2019/08/06	28	19.82	90	19.85	20.00	-62	11,615	-0.53%
2019/08/05	11	21.16	3	21.15	21.15	8	11,410	0.07%
2019/08/02	10	21.28	16	21.46	21.25	-6	11,190	-0.05%
2019/08/01	0	0.00	4	21.70	21.65	-4	11,067	-0.04%
2019/07/31	0	0.00	2	21.85	21.80	-2	11,018	-0.02%
2019/07/30	3	21.92	0	0.00	21.85	3	10,957	0.03%
2019/07/29	0	0.00	1	21.95	21.85	-1	10,971	-0.01%
2019/07/26	13	21.87	1	21.90	21.85	12	10,938	0.11%
2019/07/25	3	21.90	6	21.91	21.90	-3	10,943	-0.03%
2019/07/24	5	21.65	0	0.00	21.80	5	10,883	0.05%
2019/07/23	2	21.78	0	0.00	21.60	2	10,839	0.02%
2019/07/22	67	21.85	10	22.00	21.85	57	10,749	0.53%
2019/07/19	5	21.90	31	21.90	21.85	-26	10,666	-0.24%
2019/07/18	0	0.00	8	21.78	21.75	-8	10,526	-0.08%
2019/07/17	6	21.53	0	0.00	21.65	6	10,441	0.06%
2019/07/16	1	21.60	10	21.43	21.60	-9	10,338	-0.09%
2019/07/15	0	0.00	34	21.70	21.55	-34	10,281	-0.33%
2019/07/12	0	0.00	52.7	21.69	21.50	-52.7	10,268	-0.51%
2019/07/11	0	0.00	1	21.40	21.45	-1	10,174	-0.01%
2019/07/10	0	0.00	0.3	21.05	21.15	-0.3	10,127	0.00%
2019/07/08	0.2	21.05	0	0.00	21.15	0.2	10,041	0.00%
2019/07/05	0	0.00	1	21.00	21.05	-1	10,048	-0.01%
2019/07/04	0	0.00	0.5	20.90	21.00	-0.5	10,025	-0.01%
2019/07/02	0	0.00	2	20.93	20.95	-2	9,924	-0.02%
2019/07/01	1	20.85	0	0.00	20.85	1	9,855	0.01%
2019/06/28	0	0.00	3	20.98	20.95	-3	9,759	-0.03%
2019/06/27	0	0.00	13	21.05	21.10	-13	9,706	-0.13%
2019/06/26	1	20.85	0	0.00	20.85	1	9,695	0.01%
2019/06/25	0	0.00	1	21.00	20.95	-1	9,619	-0.01%
2019/06/24	4	20.85	2.4	20.93	21.00	1.6	9,564	0.02%
2019/06/21	1	20.90	6	20.96	20.80	-5	9,519	-0.05%
2019/06/20	4	20.95	4	21.10	21.10	0	9,353	0.00%
2019/06/19	0	0.00	21	21.00	21.00	-21	9,339	-0.22%
2019/06/18	0.4	20.60	1	20.75	20.75	-0.7	9,189	-0.01%
2019/06/17	0	0.00	9	20.63	20.70	-9	9,152	-0.10%
2019/06/14	0	0.00	3	20.65	20.55	-3	9,169	-0.03%
2019/06/13	1	20.20	3	20.40	20.55	-2	9,115	-0.02%
2019/06/12	9	20.30	1	20.10	20.35	8	9,044	0.09%
2019/06/11	2.9	20.67	11	20.75	20.70	-8.1	8,759	-0.09%
2019/06/10	4	21.30	234	21.17	21.45	-230	8,307	-2.77%	大賣/鉅額交易
2019/06/06	2.9	20.38	26.1	20.41	20.70	-23.2	7,781	-0.30%
2019/06/05	1.1	20.05	17.5	20.14	20.20	-16.4	7,525	-0.22%
2019/06/04	0	0.00	2	20.00	20.05	-2	7,383	-0.03%
2019/06/03	0	0.00	4	19.95	20.00	-4	7,368	-0.05%
2019/05/31	0	0.00	18.6	19.74	19.95	-18.6	7,172	-0.26%
2019/05/30	3	19.40	4	19.40	19.50	-1	6,839	-0.01%
2019/05/29	2.6	19.19	20	19.25	19.25	-17.4	6,744	-0.26%
2019/05/28	5	19.20	3	19.25	19.30	2	6,828	0.03%
2019/05/27	7.4	19.19	0	0.00	19.25	7.4	6,611	0.11%
2019/05/24	3	19.17	14	19.20	19.20	-11	6,521	-0.17%
2019/05/23	0	0.00	4	18.99	19.00	-4	6,363	-0.06%
2019/05/22	2	18.90	11	19.00	19.00	-9	6,378	-0.14%
2019/05/21	0	0.00	7	19.00	19.00	-7	6,384	-0.11%
2019/05/20	12	18.91	21	18.88	19.00	-9	6,236	-0.14%
2019/05/17	0	0.00	2	18.33	18.35	-2	5,794	-0.03%
2019/05/16	30	18.05	0.1	18.05	18.05	29.9	5,765	0.52%
2019/05/15	11	18.05	0	0.00	18.05	11	5,782	0.19%
2019/05/14	11	18.00	61	18.00	18.00	-50	5,838	-0.86%
2019/05/13	1	18.05	50	18.05	18.05	-49	5,815	-0.84%
2019/05/09	15	18.13	6	18.05	18.05	9	5,859	0.15%
2019/05/08	2.5	18.20	0	0.00	18.25	2.5	5,793	0.04%
2019/05/07	11	18.20	10	18.30	18.30	1	5,756	0.02%
2019/05/06	44	18.18	2	18.15	18.15	42	5,794	0.72%
2019/05/03	1	18.50	0	0.00	18.45	1	5,721	0.02%
2019/05/02	26.5	18.54	0	0.00	18.50	26.5	5,654	0.47%
2019/04/30	0	0.00	4	18.46	18.50	-4	5,552	-0.07%
2019/04/29	0	0.00	7	18.40	18.45	-7	5,491	-0.13%
2019/04/25	20	18.35	1	18.35	18.35	19	5,447	0.35%
2019/04/24	0	0.00	5	18.30	18.25	-5	5,455	-0.09%
2019/04/23	4	18.25	0	0.00	18.30	4	5,457	0.07%
2019/04/19	55	18.20	0	0.00	18.20	55	5,508	1.00%
2019/04/17	1	18.30	0	0.00	18.35	1	5,590	0.02%
2019/04/16	0	0.00	3	18.20	18.30	-3	5,604	-0.05%
2019/04/15	7	18.35	20	18.30	18.30	-13	5,665	-0.23%
2019/04/12	0	0.00	2	18.30	18.25	-2	5,680	-0.04%
2019/04/11	0	0.00	42	18.40	18.40	-42	5,706	-0.74%
2019/04/10	0	0.00	2	18.40	18.40	-2	5,679	-0.04%
2019/04/09	0	0.00	1	18.35	18.40	-1	5,727	-0.02%
2019/04/08	1	18.30	0	0.00	18.30	1	5,749	0.02%
2019/04/02	1	18.25	0	0.00	18.30	1	5,793	0.02%
2019/04/01	7	18.30	0	0.00	18.30	7	5,786	0.12%
2019/03/29	8	18.45	0	18.35	18.45	8	5,753	0.14%
2019/03/28	13	18.16	0	0.00	18.20	13	5,740	0.23%
2019/03/27	1	18.30	0	0.00	18.25	1	5,739	0.02%
2019/03/26	22	18.25	0	0.00	18.30	22	5,804	0.38%
2019/03/25	2	18.15	1	18.20	18.25	1	5,818	0.02%
2019/03/22	19	18.28	2	18.40	18.20	17	5,768	0.29%
2019/03/21	2	18.40	8	18.42	18.45	-6	5,689	-0.11%
2019/03/20	3	18.38	2	18.40	18.45	1	5,663	0.02%
2019/03/19	32	18.39	5	18.36	18.35	27	5,609	0.48%
2019/03/18	0	0.00	1	18.25	18.25	-1	5,564	-0.02%
2019/03/14	10	18.09	0	0.00	18.05	10	5,463	0.18%
2019/03/12	5	18.15	1	18.20	18.20	4	5,454	0.07%
2019/03/11	2	18.03	0	0.00	18.00	2	5,489	0.04%
2019/03/08	2.4	18.12	0	0.00	18.10	2.4	5,446	0.04%
2019/03/07	30	18.20	7	18.20	18.15	23	5,609	0.41%
2019/03/06	5	18.20	12	18.29	18.30	-7	5,595	-0.13%
2019/03/05	1	18.20	0.2	18.20	18.20	0.8	5,582	0.02%
2019/03/04	28.3	18.36	0	0.00	18.30	28.3	5,561	0.51%
2019/02/27	0	0.00	9	18.33	18.50	-9	5,488	-0.16%
2019/02/26	0	0.00	2	18.30	18.25	-2	5,357	-0.04%
2019/02/22	0	0.00	16	18.27	18.30	-16	5,245	-0.31%
2019/02/21	1	18.20	0	0.00	18.25	1	5,190	0.02%
2019/02/20	6	18.15	2	18.13	18.20	4	5,155	0.08%
2019/02/19	0	0.00	30	18.10	18.05	-30	5,062	-0.59%
2019/02/18	5	17.95	5	17.99	18.10	0	5,041	0.00%
2019/02/14	100	17.90	0	0.00	17.90	100	4,920	2.03%
2019/02/12	17	17.91	11	18.00	18.00	6	4,739	0.13%
2019/02/11	0	0.00	6.3	17.90	17.90	-6.3	4,724	-0.13%
2019/01/30	2	17.90	1	17.95	17.90	1	4,680	0.02%
2019/01/29	25	17.87	0	0.00	17.90	25	4,585	0.55%
2019/01/28	110	17.95	1	17.95	18.00	109	4,586	2.38%	大買/鉅額交易
2019/01/25	5	18.00	13	17.96	18.00	-8	4,570	-0.18%
2019/01/24	11	17.85	2	17.90	18.00	9	4,517	0.20%
2019/01/22	2.2	17.80	0	0.00	17.80	2.2	4,611	0.05%
2019/01/21	19	17.87	0	0.00	17.85	19	4,620	0.41%
2019/01/18	0	0.00	1	17.90	17.85	-1	4,619	-0.02%
2019/01/17	2	17.70	90.1	17.70	17.75	-88.1	4,707	-1.87%
2019/01/16	3	17.73	1	17.75	17.70	2	4,775	0.04%
2019/01/14	2	17.70	0	0.00	17.70	2	4,774	0.04%
2019/01/11	2	17.80	29	17.85	17.95	-27	4,759	-0.57%
2019/01/09	2	17.85	8	17.85	17.95	-6	4,785	-0.13%
2019/01/08	4	17.54	3	17.70	17.50	1	4,726	0.02%
2019/01/07	0	0.00	13	17.58	17.75	-13	4,830	-0.27%
2019/01/04	0	0.00	32	17.26	17.25	-32	4,900	-0.65%
2019/01/03	4	17.30	0	0.00	17.25	4	5,225	0.08%
2019/01/02	1	17.15	0	0.00	17.25	1	5,283	0.02%
2018/12/28	7	17.23	5.4	17.29	17.20	1.6	5,337	0.03%
2018/12/27	0	0.00	5	17.30	17.30	-5	5,346	-0.09%
2018/12/26	12	17.13	0	0.00	17.10	12	5,402	0.22%
2018/12/25	1	17.25	0	0.00	17.20	1	5,366	0.02%
2018/12/24	0.8	17.45	0	0.00	17.50	0.8	5,473	0.01%
2018/12/22	6	17.40	0	0.00	17.35	6	5,494	0.11%
2018/12/21	2	17.45	7	17.51	17.40	-5	5,620	-0.09%
2018/12/20	1	17.45	1	17.55	17.60	0	5,644	0.00%
2018/12/19	0	0.00	8	17.67	17.70	-8	5,637	-0.14%
2018/12/18	36	17.54	0	0.00	17.45	36	5,591	0.64%
2018/12/17	3	17.60	0	0.00	17.65	3	5,685	0.05%
2018/12/13	0	0.00	1	17.75	17.75	-1	5,809	-0.02%
2018/12/12	3	17.60	2	17.60	17.65	1	5,824	0.02%
2018/12/11	1	17.45	0	0.00	17.65	1	5,817	0.02%
2018/12/10	2	17.55	0	0.00	17.45	2	5,846	0.03%
2018/12/07	1	17.65	5.9	17.63	17.65	-4.9	5,847	-0.08%
2018/12/06	0	0.00	4	17.65	17.65	-4	5,904	-0.07%
2018/12/05	4	17.85	5	17.90	17.85	-1	5,937	-0.02%
2018/12/04	0	0.00	6	17.88	18.00	-6	6,040	-0.10%
2018/12/03	1	17.75	0	0.00	17.90	1	6,029	0.02%
2018/11/30	32	17.64	1	17.70	17.50	31	6,066	0.51%
2018/11/29	7	17.69	0	0.00	17.60	7	5,997	0.12%
2018/11/28	5	17.75	0	0.00	17.85	5	6,328	0.08%
2018/11/26	67	17.85	2	17.85	17.90	65	7,022	0.93%
2018/11/23	0.9	17.75	6	17.74	17.85	-5.1	7,235	-0.07%
2018/11/22	10	17.75	0	0.00	17.75	10	7,361	0.14%
2018/11/21	0	0.00	0.1	17.80	17.80	-0.1	7,461	0.00%
2018/11/19	0	0.00	1	18.00	18.00	-1	7,588	-0.01%
2018/11/15	0	0.00	7	17.95	17.95	-7	7,774	-0.09%
2018/11/14	0	0.00	8	17.71	17.85	-8	7,932	-0.10%
2018/11/13	2	17.60	0	0.00	17.75	2	8,004	0.02%
2018/11/08	0	0.00	6	17.80	17.95	-6	8,187	-0.07%
2018/11/07	1	17.70	3	17.80	17.80	-2	8,163	-0.02%
2018/11/06	0	0.00	2	17.65	17.70	-2	8,185	-0.02%
2018/11/02	2	17.50	5	17.54	17.60	-3	8,289	-0.04%
2018/10/31	1	17.50	0	0.00	17.55	1	8,473	0.01%
2018/10/30	2	17.40	0	0.00	17.50	2	8,387	0.02%
2018/10/29	0	0.00	1	17.30	17.35	-1	8,417	-0.01%
2018/10/26	2.5	17.25	6	17.25	17.25	-3.5	8,435	-0.04%
2018/10/25	1	17.05	28.7	17.30	17.30	-27.7	8,458	-0.33%
2018/10/24	2	17.33	137	17.45	17.30	-135	8,445	-1.60%	大賣/鉅額交易
2018/10/23	2.5	17.37	0	0.00	17.45	2.5	8,436	0.03%
2018/10/19	0	0.00	7	17.50	17.50	-7	8,443	-0.08%
2018/10/17	5	17.48	1	17.50	17.50	4	8,437	0.05%
2018/10/16	1	17.50	3	17.45	17.50	-2	8,456	-0.02%
2018/10/15	7	17.48	110	17.54	17.40	-103	8,449	-1.22%	大賣/鉅額交易
2018/10/12	1	17.35	1	17.35	17.65	0	8,384	0.00%
2018/10/11	16	17.66	1	17.75	17.50	15	8,352	0.18%
2018/10/09	0	0.00	9.2	18.50	18.45	-9.2	8,033	-0.11%
2018/10/08	1.8	18.24	38	18.34	18.30	-36.2	7,942	-0.46%
2018/10/05	5	18.20	1	18.35	18.30	4	7,877	0.05%
2018/10/04	2	18.43	1.2	18.43	18.50	0.8	7,872	0.01%
2018/10/02	7.1	18.56	8.5	18.57	18.60	-1.4	7,779	-0.02%
2018/10/01	5.4	18.80	3.4	18.84	18.80	1.9	7,671	0.03%
2018/09/28	1.7	18.80	6	18.90	18.90	-4.3	7,705	-0.06%
2018/09/27	0	0.00	173	18.89	18.85	-173	7,614	-2.27%	大賣/鉅額交易
2018/09/26	0	0.00	1	18.70	18.70	-1	7,486	-0.01%
2018/09/25	2	18.55	1	18.55	18.70	1	7,511	0.01%
2018/09/21	0	0.00	12	18.60	18.70	-12	7,496	-0.16%
2018/09/20	5	18.45	6	18.40	18.40	-1	7,462	-0.01%
2018/09/19	0	0.00	3	18.40	18.45	-3	7,445	-0.04%
2018/09/18	0	0.00	11	18.22	18.20	-11	7,467	-0.15%
2018/09/17	0	0.00	0	18.20	18.20	0	7,576	0.00%
2018/09/13	1	18.20	16	18.17	18.25	-15	7,718	-0.19%
2018/09/12	0	0.00	4	18.05	18.10	-4	7,714	-0.05%
2018/09/11	0	0.00	1	17.90	18.00	-1	7,790	-0.01%
2018/09/10	2	17.85	53	17.90	17.90	-51	7,870	-0.65%
2018/09/07	1	17.90	58	17.81	17.85	-57	7,977	-0.71%
2018/09/06	3	17.82	2	17.88	17.80	1	8,017	0.01%
2018/09/05	5	17.86	3	17.90	17.80	2	7,962	0.03%
2018/09/04	19	17.91	11	17.93	17.95	8	7,912	0.10%
2018/09/03	17	19.10	53	19.13	19.20	-36	7,577	-0.48%
2018/08/31	20.3	18.95	5	19.00	19.10	15.3	7,166	0.21%
2018/08/30	11	19.04	13	19.02	19.05	-2	7,016	-0.03%
2018/08/29	3	18.95	1	18.85	18.95	2	6,910	0.03%
2018/08/28	8.5	18.75	13	18.72	18.80	-4.5	6,873	-0.07%
2018/08/27	3	18.65	5	18.65	18.70	-2	6,854	-0.03%
2018/08/24	0.2	18.55	0	0.00	18.55	0.2	6,846	0.00%
2018/08/23	56	18.50	0	0.00	18.55	56	7,414	0.76%
2018/08/22	187	18.53	9	18.54	18.55	178	7,523	2.37%	大買/鉅額交易
2018/08/21	12	18.30	2	18.35	18.45	10	7,501	0.13%
2018/08/20	7	18.20	10	18.18	18.10	-3	7,396	-0.04%
2018/08/17	10	18.05	2	18.05	18.05	8	7,429	0.11%
2018/08/16	0	0.00	2	17.95	18.05	-2	7,426	-0.03%
2018/08/15	10	18.05	16	17.95	18.00	-6	7,507	-0.08%
2018/08/14	0	0.00	11.6	18.15	18.15	-11.6	7,611	-0.15%
2018/08/13	0	0.00	1	18.25	18.10	-1	7,702	-0.01%
2018/08/10	2	18.25	8	18.25	18.30	-6	7,714	-0.08%
2018/08/09	6	18.15	10	18.12	18.10	-4	7,681	-0.05%
2018/08/08	1	18.05	0	0.00	18.10	1	7,740	0.01%
2018/08/07	0.9	18.00	2	18.00	18.05	-1.1	7,800	-0.01%
2018/08/02	30	18.00	0	0.00	17.95	30	7,804	0.38%
2018/08/01	0	0.00	5.5	18.00	18.05	-5.5	7,786	-0.07%
2018/07/30	3	18.00	0	0.00	18.00	3	7,676	0.04%
2018/07/27	0	0.00	8	17.95	18.00	-8	7,656	-0.10%
2018/07/26	5	17.90	0	0.00	18.00	5	7,665	0.07%
2018/07/25	0	0.00	1	17.90	17.85	-1	7,693	-0.01%
2018/07/24	3	17.83	1	17.85	17.90	2	7,779	0.03%
2018/07/23	3	17.78	3	17.73	17.80	0	7,800	0.00%
2018/07/20	0	0.00	3	17.65	17.70	-3	7,748	-0.04%
2018/07/19	16	17.70	10	17.65	17.70	6	7,717	0.08%
2018/07/12	0	0.00	1.6	17.56	17.60	-1.6	7,594	-0.02%
2018/07/10	0	0.00	1	17.55	17.55	-1	7,590	-0.01%
2018/07/06	6	17.30	51	17.30	17.45	-45	7,610	-0.59%
2018/07/05	2	17.40	1	17.35	17.45	1	7,535	0.01%
2018/07/04	1	17.50	20	17.45	17.50	-19	7,593	-0.25%
2018/07/03	1	17.40	0	0.00	17.50	1	7,658	0.01%
2018/07/02	1.3	17.60	17	17.65	17.60	-15.7	7,623	-0.21%
2018/06/29	1	17.65	1	17.50	17.70	0	7,593	0.00%
2018/06/28	3	17.45	100	17.50	17.50	-97	7,487	-1.30%
2018/06/27	6.7	17.50	1	17.55	17.50	5.7	7,427	0.08%
2018/06/26	55.1	17.55	0	0.00	17.55	55.1	7,404	0.74%
2018/06/25	0.1	17.65	35	17.70	17.70	-34.9	7,261	-0.48%
2018/06/22	12	17.38	0	0.00	17.70	12	7,220	0.17%
2018/06/21	1	17.65	0	0.00	17.65	1	7,071	0.01%
2018/06/20	0	0.00	40	17.60	17.70	-40	7,159	-0.56%
2018/06/19	12	17.70	46	17.65	17.65	-34	7,117	-0.48%
2018/06/14	6	17.75	0	0.00	17.75	6	6,788	0.09%
2018/06/12	0	0.00	0.3	17.90	18.00	-0.3	6,959	0.00%
2018/06/08	0	0.00	25	18.05	18.05	-25	6,964	-0.36%
2018/06/07	0	0.00	60	18.01	18.10	-60	6,948	-0.86%
2018/06/06	0	0.00	4	17.99	18.00	-4	6,876	-0.06%
2018/06/05	11.6	17.76	104.7	17.80	17.90	-93.1	6,749	-1.38%	大賣/
2018/06/04	0	0.00	16	17.71	17.80	-16	6,643	-0.24%
2018/06/01	2	17.55	0	0.00	17.65	2	6,587	0.03%
2018/05/31	18	17.57	5	17.70	17.55	13	6,526	0.20%
2018/05/30	2.1	17.60	37	17.65	17.60	-34.9	5,961	-0.59%
2018/05/29	10	17.70	5	17.75	17.80	5	5,807	0.09%
2018/05/28	2.4	17.70	0.5	17.70	17.80	1.9	5,747	0.03%
2018/05/25	0	0.00	4	17.73	17.75	-4	5,770	-0.07%
2018/05/23	0	0.00	5.2	17.78	17.75	-5.2	5,740	-0.09%
2018/05/22	9	17.70	0	17.60	17.70	9	5,667	0.16%
2018/05/21	28	17.50	13	17.57	17.60	15	5,603	0.27%
2018/05/18	0	0.00	3	17.38	17.40	-3	5,580	-0.05%
2018/05/17	0	0.00	4.7	17.34	17.35	-4.7	5,649	-0.08%
2018/05/15	0.1	17.25	32	17.30	17.35	-31.9	5,706	-0.56%
2018/05/14	4	17.15	3	17.20	17.20	1	5,874	0.02%
2018/05/11	8	17.14	12.2	17.10	17.20	-4.2	5,961	-0.07%
2018/05/08	0	0.00	2	17.00	17.05	-2	5,973	-0.03%
2018/05/07	0	0.00	1	17.05	16.95	-1	6,163	-0.02%
2018/05/03	0	0.00	8	17.05	17.05	-8	6,202	-0.13%
2018/05/02	13	17.05	0	0.00	17.10	13	6,331	0.21%
2018/04/27	50	17.00	2.3	17.00	17.10	47.8	6,379	0.75%
2018/04/26	0	0.00	2	17.05	17.05	-2	6,449	-0.03%
2018/04/25	2	16.95	16	17.00	17.05	-14	6,479	-0.22%
2018/04/23	0	0.00	1	17.10	17.10	-1	6,639	-0.02%
2018/04/17	10	16.96	2	17.00	17.00	8	6,818	0.12%
2018/04/16	1	17.00	1	17.00	17.00	0	6,831	0.00%
2018/04/13	1	17.00	0	0.00	17.00	1	6,883	0.01%
2018/04/12	0	0.00	10	17.05	17.05	-10	7,019	-0.14%
2018/04/11	100	17.00	11	17.05	17.05	89	7,104	1.25%
2018/04/10	50	17.00	0	0.00	17.05	50	7,147	0.70%
2018/04/09	0	0.00	38	16.80	16.95	-38	7,128	-0.53%
2018/04/03	12	16.81	0	0.00	16.80	12	7,090	0.17%
2018/03/29	108	16.86	0	0.00	16.85	108	7,130	1.51%	大買/鉅額交易
2018/03/27	10	16.95	0	0.00	16.95	10	7,061	0.14%
2018/03/26	10	16.85	0	0.00	16.85	10	7,072	0.14%
2018/03/23	4	16.91	1	16.90	16.95	3	7,073	0.04%
2018/03/22	0	0.00	2	17.10	17.15	-2	6,974	-0.03%
2018/03/21	0	0.00	8	17.06	17.10	-8	6,886	-0.12%
2018/03/20	20.8	16.97	0	0.00	16.95	20.8	7,032	0.30%
2018/03/19	120	16.99	0	0.00	17.05	120	7,067	1.70%	大買/鉅額交易
2018/03/16	0	0.00	68	17.00	17.00	-68	7,081	-0.96%
2018/03/15	12	16.99	0	0.00	17.00	12	6,806	0.18%
2018/03/14	6	16.96	62	17.00	17.00	-56	6,738	-0.83%
2018/03/13	10	16.95	3	16.95	17.00	7	6,686	0.10%
2018/03/12	17.2	16.88	0	0.00	16.90	17.2	6,648	0.26%
2018/03/09	10	16.70	50	16.75	16.70	-40	6,669	-0.60%
2018/03/08	13	16.65	0	0.00	16.65	13	6,689	0.19%
2018/03/07	5	16.65	0.2	16.65	16.65	4.8	6,810	0.07%
2018/03/06	5	16.60	20.6	16.60	16.65	-15.6	6,852	-0.23%
2018/03/05	22	16.62	0	0.00	16.55	22	6,994	0.31%
2018/03/02	55	16.65	0	0.00	16.70	55	6,995	0.79%
2018/03/01	11	16.70	0	0.00	16.70	11	7,035	0.16%
2018/02/23	20	16.95	84	16.90	16.90	-64	6,986	-0.92%
2018/02/22	0	0.00	6	16.64	16.70	-6	7,100	-0.08%
2018/02/21	2	16.65	0	0.00	16.70	2	7,166	0.03%
2018/02/12	6	16.49	0	0.00	16.45	6	7,071	0.08%
2018/02/09	56	16.36	0	0.00	16.45	56	7,006	0.80%
2018/02/08	13	16.56	0	0.00	16.65	13	6,906	0.19%
2018/02/07	4	16.61	103.3	16.70	16.65	-99.3	6,891	-1.44%	大賣/
2018/02/06	158.1	16.44	64	16.40	16.40	94.1	6,769	1.39%	大買/
2018/02/05	30	17.00	1	16.95	17.00	29	6,440	0.45%
2018/02/02	1	17.15	0	0.00	17.25	1	6,326	0.02%
2018/02/01	3	17.15	0	0.00	17.10	3	6,273	0.05%
2018/01/31	0	0.00	10	17.09	17.10	-10	6,261	-0.16%
2018/01/30	8.2	17.16	1	17.10	17.05	7.2	6,224	0.12%
2018/01/25	0	0.00	17	17.21	17.30	-17	5,998	-0.28%
2018/01/24	2	17.05	8	17.07	17.10	-6	5,836	-0.10%
2018/01/23	7	17.14	7	17.14	17.20	0	5,721	0.00%
2018/01/22	4	17.14	27	17.24	17.15	-23.1	5,655	-0.41%
2018/01/19	2	17.20	22	17.23	17.30	-20	5,585	-0.36%
2018/01/18	11	17.25	6	17.35	17.20	5	5,542	0.09%
2018/01/17	0	0.00	3	17.25	17.35	-3	5,432	-0.06%
2018/01/16	0	0.00	7.3	17.24	17.30	-7.3	5,343	-0.14%
2018/01/15	0	0.00	3	17.20	17.20	-3	5,288	-0.06%
2018/01/12	5	17.05	6	17.05	17.05	-1	5,237	-0.02%
2018/01/11	2	17.05	3	17.03	17.05	-1	5,184	-0.02%
2018/01/10	1	17.00	15	17.00	17.05	-14	5,202	-0.27%
2018/01/09	5	16.95	2	16.95	17.00	3	5,143	0.06%
2018/01/08	1	17.00	4.8	16.96	17.00	-3.8	5,109	-0.07%
2018/01/05	10	16.75	15	16.72	16.80	-5	4,943	-0.10%
2018/01/04	2	16.60	2	16.60	16.65	0	4,836	0.00%
2018/01/03	8.1	16.55	0	0.00	16.60	8.1	4,845	0.17%
2018/01/02	2	16.50	0	0.00	16.55	2	4,759	0.04%