華南金 (2880)-日盛-頭份券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
24.20
漲跌
▲0.55
漲幅
+2.33%
成交量
41,185張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華南金 (2880)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	0.7	22.45	2.2	22.36	22.45	-1.5	9,662	-0.02%
2023/04/06	0.2	22.45	5	22.45	22.50	-4.8	9,663	-0.05%
2023/03/31	1	22.35	3	22.45	22.35	-2	9,602	-0.02%
2023/03/30	1	22.15	20	22.18	22.20	-19	9,499	-0.20%
2023/03/29	3	22.20	3	22.20	22.30	0	9,525	0.00%
2023/03/27	4	22.09	2	22.10	22.10	2	9,761	0.02%
2023/03/24	2	21.90	0	0.00	22.10	2	9,921	0.02%
2023/03/23	8	21.96	0	0.00	22.05	8	9,859	0.08%
2023/03/22	6.1	21.93	1	21.90	22.05	5.1	9,783	0.05%
2023/03/21	7	21.71	0	0.00	21.75	7	9,835	0.07%
2023/03/20	8.6	21.43	0	0.00	21.45	8.6	9,787	0.09%
2023/03/17	4.1	21.58	2.7	21.58	21.65	1.4	9,778	0.01%
2023/03/16	19.3	21.61	14	21.50	21.55	5.3	9,654	0.05%
2023/03/15	19.3	22.09	0	0.00	21.95	19.3	9,537	0.20%
2023/03/14	19	22.18	0.1	22.20	22.15	18.9	9,431	0.20%
2023/03/13	5.3	22.44	0	0.00	22.50	5.3	9,221	0.06%
2023/03/10	12.1	22.61	0	0.00	22.60	12.1	9,132	0.13%
2023/03/09	8	22.80	0	0.00	22.80	8	9,110	0.09%
2023/03/08	3	22.85	0	23.00	22.90	3	9,380	0.03%
2023/03/07	0.1	22.95	5.3	23.00	23.05	-5.3	9,353	-0.06%
2023/03/06	1	22.85	8.7	22.89	22.90	-7.7	9,487	-0.08%
2023/03/03	2	22.75	2.1	22.75	22.75	-0.1	9,570	0.00%
2023/03/02	1.2	22.81	1	22.80	22.75	0.2	9,626	0.00%
2023/03/01	1	22.85	17	22.82	22.85	-16	9,629	-0.17%
2023/02/24	2.1	22.90	4	22.93	22.85	-1.9	9,437	-0.02%
2023/02/23	0	0.00	5	22.93	22.95	-5	9,392	-0.05%
2023/02/22	1	22.90	0	0.00	22.95	1	9,382	0.01%
2023/02/21	0.2	22.85	3	22.80	22.85	-2.8	9,365	-0.03%
2023/02/20	4	22.96	0.1	23.05	23.00	3.9	9,470	0.04%
2023/02/17	0.1	22.90	0	0.00	22.90	0.1	9,558	0.00%
2023/02/16	1	22.85	0	0.00	22.80	1	9,756	0.01%
2023/02/15	1.6	22.82	0	0.00	22.75	1.6	9,975	0.02%
2023/02/14	0	0.00	6	22.95	23.00	-6	9,927	-0.06%
2023/02/13	3.5	22.77	0	0.00	22.75	3.5	9,939	0.04%
2023/02/10	12	22.66	0.1	22.65	22.70	11.9	9,897	0.12%
2023/02/09	9.1	22.55	0.1	22.60	22.55	9	9,857	0.09%
2023/02/08	21.6	22.63	0	0.00	22.60	21.6	9,868	0.22%
2023/02/07	1	22.65	0	0.00	22.60	1	9,878	0.01%
2023/02/06	12.1	22.65	0	0.00	22.60	12.1	9,844	0.12%
2023/02/03	1.2	22.77	0	0.00	22.75	1.2	9,790	0.01%
2023/01/31	16.2	22.87	0	0.00	22.75	16.2	9,935	0.16%
2023/01/30	3.2	22.94	0	0.00	23.40	3.2	9,757	0.03%
2023/01/17	1.2	22.97	0	0.00	22.95	1.2	9,472	0.01%
2023/01/13	4	22.80	0	0.00	22.80	4	9,417	0.04%
2023/01/12	7.1	22.88	0	0.00	22.85	7.1	9,548	0.07%
2023/01/11	0.1	23.45	0	0.00	23.20	0.1	9,506	0.00%
2023/01/10	0	0.00	24.5	23.39	23.50	-24.5	9,402	-0.26%
2023/01/09	1	23.20	1	23.30	23.40	0	9,458	0.00%
2023/01/06	0.2	22.70	0	0.00	22.80	0.2	9,312	0.00%
2023/01/03	0.2	22.37	0	0.00	22.70	0.2	9,796	0.00%
2022/12/30	0	0.00	4	22.48	22.45	-4	9,725	-0.04%
2022/12/29	2	22.25	2.5	22.27	22.30	-0.5	9,801	-0.01%
2022/12/26	2.1	22.50	0	0.00	22.60	2.1	10,009	0.02%
2022/12/23	1	22.55	0	0.00	22.50	1	10,149	0.01%
2022/12/21	1	22.60	2.1	22.70	22.65	-1.1	10,575	-0.01%
2022/12/20	12.1	22.64	10	22.90	22.80	2.1	10,693	0.02%
2022/12/14	0.2	22.65	0	0.00	22.70	0.2	10,663	0.00%
2022/12/13	2.1	22.45	0	0.00	22.35	2.1	10,604	0.02%
2022/12/09	0	22.50	0	0.00	22.65	0	10,887	0.00%
2022/12/08	0	22.45	0.2	22.60	22.55	-0.2	10,891	0.00%
2022/12/07	0.5	22.55	0.1	22.45	22.60	0.3	10,969	0.00%
2022/12/06	1.1	22.06	0	0.00	22.05	1.1	10,870	0.01%
2022/12/05	3	22.35	1	22.40	22.25	2	10,831	0.02%
2022/12/02	1.1	22.46	0	0.00	22.40	1.1	10,830	0.01%
2022/12/01	2	22.65	0	0.00	22.80	2	10,914	0.02%
2022/11/30	0	0.00	0.4	22.50	22.70	-0.4	10,886	0.00%
2022/11/29	21	22.30	0	0.00	22.35	21	10,564	0.20%
2022/11/28	3	21.95	0.5	22.20	22.05	2.6	10,557	0.02%
2022/11/25	0	22.28	0	0.00	22.25	0	10,528	0.00%
2022/11/23	4	21.99	0	0.00	22.00	4	10,513	0.04%
2022/11/22	0	0.00	0	21.90	21.95	0	10,544	0.00%
2022/11/21	2	21.75	0	0.00	21.80	2	10,534	0.02%
2022/11/18	0	21.85	1	21.85	21.70	-1	10,464	-0.01%
2022/11/17	0	21.95	0	0.00	21.95	0	10,427	0.00%
2022/11/16	3	22.08	0	0.00	22.05	3	10,485	0.03%
2022/11/15	0	22.10	0	0.00	22.35	0	10,420	0.00%
2022/11/14	2.1	22.23	1	22.15	22.25	1.1	10,356	0.01%
2022/11/11	0.1	22.15	14.5	22.14	22.25	-14.4	10,158	-0.14%
2022/11/10	2.1	21.65	1	21.70	21.60	1.1	10,015	0.01%
2022/11/09	19	21.79	7	21.80	21.85	12	10,054	0.12%
2022/11/08	1.2	21.55	1	21.50	21.60	0.2	10,101	0.00%
2022/11/07	1	21.25	1	21.35	21.40	0	10,256	0.00%
2022/11/04	13	20.86	0	0.00	21.30	13	10,652	0.12%
2022/11/03	1	20.85	0	0.00	20.85	1	11,339	0.01%
2022/11/02	1	21.15	0.1	21.25	21.10	0.9	11,642	0.01%
2022/11/01	0.5	21.15	0	0.00	21.40	0.5	11,798	0.00%
2022/10/31	2.2	21.07	0	21.30	21.05	2.2	11,907	0.02%
2022/10/28	0	21.25	0	0.00	21.05	0	11,889	0.00%
2022/10/27	1	21.15	1	21.45	21.15	0	11,929	0.00%
2022/10/25	0.8	20.85	0	0.00	21.10	0.8	11,906	0.01%
2022/10/21	0	0.00	2	20.70	20.80	-2	11,941	-0.02%
2022/10/20	1	19.96	0	0.00	20.40	1	11,971	0.01%
2022/10/18	0.5	20.65	2	20.45	20.55	-1.5	11,730	-0.01%
2022/10/17	2.6	20.49	0	0.00	20.45	2.6	11,714	0.02%
2022/10/14	7.3	20.89	0	0.00	20.80	7.3	11,648	0.06%
2022/10/13	9.1	20.94	0	0.00	20.80	9.1	11,588	0.08%
2022/10/12	0	21.70	4	21.70	21.60	-4	11,377	-0.04%
2022/10/11	3	21.53	6	21.53	21.50	-3	11,351	-0.03%
2022/10/07	2	22.08	3	22.20	22.00	-1	11,329	-0.01%
2022/10/06	1	22.15	0	0.00	22.30	1	11,316	0.01%
2022/10/05	1.1	22.16	0	0.00	22.10	1.1	11,381	0.01%
2022/10/03	0.1	22.20	14	22.04	22.05	-13.9	11,352	-0.12%
2022/09/30	2	22.33	0	0.00	22.25	2	11,278	0.02%
2022/09/29	3	22.48	0	0.00	22.50	3	11,213	0.03%
2022/09/28	2	22.25	2	22.40	22.45	0	11,165	0.00%
2022/09/27	3	22.42	1	22.40	22.50	2	10,951	0.02%
2022/09/26	2.2	22.58	0	0.00	22.55	2.2	10,916	0.02%
2022/09/23	1.9	22.82	0	0.00	22.80	1.9	10,906	0.02%
2022/09/22	15	22.66	11	22.85	22.80	4	10,989	0.04%
2022/09/21	0	23.15	0.1	23.15	23.05	-0.1	10,889	0.00%
2022/09/20	0.2	23.20	0	0.00	23.15	0.2	10,823	0.00%
2022/09/19	0.1	23.15	0	0.00	23.10	0.1	10,861	0.00%
2022/09/16	0.5	23.40	6	23.32	23.40	-5.5	10,897	-0.05%
2022/09/15	1	22.85	0	22.95	23.10	1	10,618	0.01%
2022/09/14	1.2	22.93	0	23.10	22.90	1.2	10,586	0.01%
2022/09/13	0.8	23.30	0	0.00	23.20	0.8	10,705	0.01%
2022/09/08	1	23.01	3.6	22.98	23.00	-2.6	10,992	-0.02%
2022/09/07	0.6	22.90	0	0.00	22.80	0.6	11,111	0.01%
2022/09/06	0	0.00	9	23.14	23.20	-9	11,126	-0.08%
2022/09/05	0	0.00	1	22.80	22.95	-1	11,106	-0.01%
2022/09/01	3.1	22.92	0	0.00	22.85	3.1	11,220	0.03%
2022/08/31	1	23.00	0	0.00	23.25	1	11,099	0.01%
2022/08/29	8	22.89	0	0.00	22.95	8	10,973	0.07%
2022/08/26	9	23.16	0	0.00	23.20	9	10,937	0.08%
2022/08/25	1	23.05	0	0.00	23.15	1	10,978	0.01%
2022/08/24	5	22.84	0.9	22.95	22.85	4.1	11,046	0.04%
2022/08/23	3	22.95	0	0.00	22.90	3	11,387	0.03%
2022/08/19	4	23.31	1	23.25	23.35	3	11,564	0.03%
2022/08/18	0	0.00	2	23.43	23.45	-2	11,625	-0.02%
2022/08/17	1	23.65	0	0.00	23.60	1	11,800	0.01%
2022/08/16	0	0.00	2	23.50	23.55	-2	11,829	-0.02%
2022/08/15	0.1	23.65	0	0.00	23.60	0.1	11,918	0.00%
2022/08/12	0.2	23.50	4	23.48	23.60	-3.8	12,000	-0.03%
2022/08/11	11.5	23.21	25.5	23.24	23.40	-14	12,096	-0.12%
2022/08/10	24.2	24.24	25.4	24.19	24.35	-1.3	11,935	-0.01%
2022/08/09	3	23.60	12	23.68	23.90	-9	11,262	-0.08%
2022/08/08	1	23.50	32.7	23.31	23.50	-31.7	11,028	-0.29%
2022/08/04	10	22.90	1	23.05	22.95	9	11,111	0.08%
2022/08/03	0	0.00	3	22.93	23.00	-3	11,125	-0.03%
2022/08/02	0	0.00	5	23.00	23.10	-5	11,197	-0.04%
2022/08/01	0.1	23.10	0	0.00	23.25	0.1	11,344	0.00%
2022/07/29	2	23.05	0	0.00	23.10	2	11,403	0.02%
2022/07/28	0	0.00	9	23.06	23.05	-9	11,334	-0.08%
2022/07/27	3.3	22.60	10	22.60	22.80	-6.7	11,227	-0.06%
2022/07/21	0.1	22.00	0	0.00	22.10	0.1	11,500	0.00%
2022/07/20	1	21.95	0	0.00	21.70	1	11,645	0.01%
2022/07/19	1	21.80	0	0.00	21.75	1	11,751	0.01%
2022/07/18	9	21.75	9	21.56	21.75	0	11,891	0.00%
2022/07/15	17.5	21.54	9	21.61	21.45	8.5	12,051	0.07%
2022/07/14	1.3	21.99	0	0.00	21.95	1.3	11,957	0.01%
2022/07/13	0.1	21.95	2	21.98	22.00	-1.9	12,006	-0.02%
2022/07/12	11	21.51	13	21.45	21.40	-1.9	12,138	-0.02%
2022/07/11	1.1	21.91	4	22.00	21.85	-2.9	12,138	-0.02%
2022/07/07	0	22.20	3	22.20	22.10	-3	12,433	-0.02%
2022/07/06	0.3	22.30	0	0.00	22.10	0.3	12,479	0.00%
2022/07/05	1	22.60	0.1	22.70	22.65	0.9	12,597	0.01%
2022/06/30	4	22.81	0	0.00	22.60	4	13,150	0.03%
2022/06/29	3	22.95	8	23.00	23.00	-5	13,125	-0.04%
2022/06/28	0.2	23.10	0	0.00	23.20	0.2	13,306	0.00%
2022/06/27	1	23.10	0	0.00	23.15	1	13,520	0.01%
2022/06/24	0	0.00	1	23.10	23.15	-1	13,498	-0.01%
2022/06/22	3	22.72	1	22.90	22.85	2	13,471	0.01%
2022/06/21	0	0.00	6	22.90	23.05	-6	13,560	-0.04%
2022/06/20	17	22.59	6	22.70	22.25	11	13,523	0.08%
2022/06/17	1	22.55	1	22.55	22.65	0	13,356	0.00%
2022/06/16	5.1	23.11	3	23.32	22.90	2.1	13,196	0.02%
2022/06/15	2	22.88	5	22.95	23.05	-3	13,302	-0.02%
2022/06/14	5.1	22.95	3	22.92	23.05	2.1	13,482	0.02%
2022/06/13	4.1	22.75	0	0.00	22.75	4.1	13,591	0.03%
2022/06/10	1	23.20	0	0.00	23.20	1	13,495	0.01%
2022/06/09	0.1	23.45	10	23.35	23.45	-9.9	13,551	-0.07%
2022/06/06	1	23.45	1	23.50	23.50	0	13,886	0.00%
2022/06/02	3	23.33	0	0.00	23.45	3	14,224	0.02%
2022/06/01	4	23.63	0	0.00	23.45	4	14,595	0.03%
2022/05/31	2	23.73	0.1	23.80	23.80	1.9	14,638	0.01%
2022/05/30	3	23.70	2	23.90	23.95	1	14,318	0.01%
2022/05/27	10	23.51	0	0.00	23.60	10	14,332	0.07%
2022/05/26	1	23.05	5	23.30	23.15	-4	14,417	-0.03%
2022/05/25	1	23.15	12	23.10	23.20	-11	14,590	-0.08%
2022/05/24	0	0.00	1	23.00	22.90	-1	14,713	-0.01%
2022/05/20	0	0.00	1	22.70	22.70	-1	14,686	-0.01%
2022/05/19	5	22.43	0	0.00	22.40	5	14,552	0.03%
2022/05/18	7	22.51	4	22.26	22.90	3	14,313	0.02%
2022/05/17	4	21.94	0	0.00	22.00	4	14,125	0.03%
2022/05/16	2	21.90	2	21.85	21.90	0	14,122	0.00%
2022/05/13	3	21.87	3	21.95	21.90	0	14,073	0.00%
2022/05/12	6.1	21.90	2	21.98	21.80	4.1	14,082	0.03%
2022/05/11	0.4	22.35	10	22.30	22.35	-9.6	13,909	-0.07%
2022/05/10	13	22.34	1	22.35	22.35	12	13,929	0.09%
2022/05/09	19.7	22.36	10	22.33	22.20	9.7	14,031	0.07%
2022/05/06	13.5	22.79	2	22.60	22.85	11.5	14,106	0.08%
2022/05/05	2	23.25	6	23.49	23.15	-4	14,232	-0.03%
2022/05/04	1	23.40	0	0.00	23.40	1	14,222	0.01%
2022/05/03	3	23.48	0	0.00	23.45	3	14,444	0.02%
2022/04/28	2	23.40	0	0.00	23.50	2	14,821	0.01%
2022/04/27	5	23.61	0	0.00	23.45	5	14,698	0.03%
2022/04/26	4.5	23.54	1	23.65	23.85	3.5	14,591	0.02%
2022/04/25	7.9	23.17	3	23.10	23.15	4.9	14,463	0.03%
2022/04/22	25.2	23.44	5	23.25	23.65	20.2	14,406	0.14%
2022/04/21	5	23.38	50	23.30	23.40	-45	14,478	-0.31%
2022/04/20	11.1	23.50	1	23.80	23.90	10.1	14,506	0.07%
2022/04/19	15	23.75	1	23.75	23.60	14	14,591	0.10%
2022/04/18	11	23.45	3	23.50	23.55	8	14,840	0.05%
2022/04/15	4.5	24.20	1.2	24.17	24.25	3.3	14,736	0.02%
2022/04/14	8	24.57	15	24.70	24.40	-7	14,804	-0.05%
2022/04/13	0	0.00	9	24.98	25.10	-9	14,646	-0.06%
2022/04/12	2	24.90	1	24.80	24.90	1	14,592	0.01%
2022/04/11	11	25.02	6	25.58	25.05	5	14,518	0.03%
2022/04/08	51	24.85	0	0.00	25.10	51	14,398	0.35%
2022/04/07	33	25.01	43.2	25.19	24.60	-10.2	14,322	-0.07%
2022/04/06	12.5	24.54	5	24.81	25.20	7.5	13,996	0.05%
2022/04/01	28	24.29	30	24.35	24.40	-2	13,831	-0.01%
2022/03/31	3	24.40	36.7	24.43	24.35	-33.7	13,738	-0.24%
2022/03/30	1	23.80	3	23.85	23.90	-2	13,523	-0.01%
2022/03/29	3	23.50	0	0.00	23.45	3	13,300	0.02%
2022/03/28	3.5	23.52	0	0.00	23.60	3.5	13,273	0.03%
2022/03/25	6	23.52	1	23.55	23.65	5	13,233	0.04%
2022/03/24	2	23.68	12	23.74	23.80	-10	13,237	-0.08%
2022/03/23	30.5	23.48	0	0.00	23.80	30.5	13,200	0.23%
2022/03/22	1.2	23.29	0	0.00	23.35	1.2	13,010	0.01%
2022/03/21	38.1	23.26	2	23.25	23.25	36.1	13,015	0.28%
2022/03/18	2	23.35	21	23.29	23.30	-19	12,995	-0.15%
2022/03/17	3	23.10	7.1	23.10	23.15	-4.1	12,807	-0.03%
2022/03/15	1	22.50	7	22.44	22.50	-6	12,488	-0.05%
2022/03/14	1	22.40	70	22.40	22.50	-69	12,499	-0.55%
2022/03/11	1.9	22.37	1	22.30	22.40	0.9	12,537	0.01%
2022/03/10	2	22.25	4	22.25	22.45	-2	12,579	-0.02%
2022/03/09	2	21.95	0	0.00	21.90	2	12,490	0.02%
2022/03/08	65	21.80	0	0.00	21.95	65	12,340	0.53%
2022/03/07	35	22.09	0	0.00	22.10	35	12,050	0.29%
2022/03/04	5	22.70	1	22.65	22.70	4	12,081	0.03%
2022/03/03	0	0.00	20	22.95	22.75	-20	12,055	-0.17%
2022/03/02	0	0.00	17	22.56	22.85	-17	12,185	-0.14%
2022/03/01	11	22.52	2	22.50	22.55	9	12,038	0.07%
2022/02/25	25.2	22.01	4	22.03	22.10	21.2	11,805	0.18%
2022/02/24	8	22.24	5	22.24	22.25	3	11,547	0.03%
2022/02/23	0.2	22.70	0	0.00	22.65	0.2	11,253	0.00%
2022/02/22	7.1	22.60	0	0.00	22.65	7.1	11,348	0.06%
2022/02/21	5	22.75	0	0.00	22.85	5	11,268	0.04%
2022/02/18	0	0.00	50	22.93	22.85	-50	11,336	-0.44%
2022/02/17	0	0.00	1	23.00	23.00	-1	11,369	-0.01%
2022/02/16	2	22.95	5	23.00	22.90	-3	11,393	-0.03%
2022/02/15	42	22.89	0.1	22.95	22.80	42	11,413	0.37%
2022/02/14	8	22.79	91	22.85	22.85	-83	11,401	-0.73%
2022/02/11	2.2	23.10	0	0.00	23.20	2.2	11,318	0.02%
2022/02/10	1	23.00	0	0.00	23.20	1	11,283	0.01%
2022/02/09	4.7	23.15	25	22.96	23.10	-20.3	11,214	-0.18%
2022/02/08	108	22.84	28.8	22.84	22.85	79.2	10,936	0.72%	大買/
2022/02/07	1	22.15	9	22.26	22.25	-8	10,705	-0.07%
2022/01/26	2	21.85	85	21.82	21.85	-83	10,425	-0.80%
2022/01/25	8.3	21.56	3	21.55	21.70	5.3	10,423	0.05%
2022/01/24	3	21.80	89.8	21.74	21.85	-86.8	10,230	-0.85%
2022/01/21	16.7	21.99	0	0.00	21.95	16.7	10,129	0.16%
2022/01/20	4	22.23	0	0.00	22.30	4	9,839	0.04%
2022/01/18	6	22.45	10	22.45	22.55	-4	9,734	-0.04%
2022/01/17	3	22.33	0	0.00	22.45	3	9,626	0.03%
2022/01/14	9	22.49	130	22.70	22.50	-121	9,461	-1.28%	大賣/鉅額交易
2022/01/13	2	22.45	6.7	22.49	22.60	-4.7	9,286	-0.05%
2022/01/12	24	22.16	11	22.13	22.35	13	9,075	0.14%
2022/01/11	39.1	22.07	20.1	22.06	22.20	19	8,965	0.21%
2022/01/10	13	21.71	7	21.77	22.00	6	8,682	0.07%
2022/01/07	20	21.58	29	21.60	21.60	-9	8,566	-0.11%
2022/01/06	15	21.25	0	0.00	21.30	15	8,414	0.18%
2022/01/05	1	21.05	5	21.15	21.20	-4	8,343	-0.05%
2022/01/04	3	21.03	0	0.00	21.10	3	8,421	0.04%
2022/01/03	31	21.21	0	0.00	21.05	31	8,416	0.37%
2021/12/30	2	21.20	11.3	21.24	21.20	-9.3	8,390	-0.11%
2021/12/28	1	21.10	26	21.00	21.15	-25	8,505	-0.29%
2021/12/27	0	0.00	5	20.95	20.95	-5	8,505	-0.06%
2021/12/24	0	0.00	1	20.95	20.95	-1	8,742	-0.01%
2021/12/23	0	0.00	5	20.90	20.95	-5	8,790	-0.06%
2021/12/21	0	0.00	2	20.90	20.90	-2	9,031	-0.02%
2021/12/20	11.1	20.76	0	0.00	20.80	11.1	9,052	0.12%
2021/12/17	2.3	20.86	0	0.00	21.00	2.3	9,043	0.03%
2021/12/15	31	20.85	0	0.00	20.80	31	9,468	0.33%
2021/12/14	52.6	20.90	0.6	20.95	20.95	52	9,842	0.53%
2021/12/13	76	21.03	11	21.15	21.05	65	10,125	0.64%
2021/12/10	48	21.02	0	0.00	21.00	48	10,328	0.46%
2021/12/09	1	20.90	4	20.90	21.00	-3	10,456	-0.03%
2021/12/08	0	0.00	2	20.90	20.90	-2	10,635	-0.02%
2021/12/07	1	20.60	2	20.80	20.80	-1	10,683	-0.01%
2021/12/03	0	0.00	1	20.65	20.60	-1	10,788	-0.01%
2021/12/02	5	20.44	0	0.00	20.55	5	10,753	0.05%
2021/12/01	3	20.50	0	0.00	20.60	3	10,836	0.03%
2021/11/30	4	20.43	0	0.00	20.20	4	10,988	0.04%
2021/11/29	0.7	20.55	0	0.00	20.45	0.7	10,680	0.01%
2021/11/26	3	20.57	0	0.00	20.55	3	10,784	0.03%
2021/11/25	0	0.00	2.1	20.84	20.85	-2.1	10,914	-0.02%
2021/11/24	5	20.80	0	0.00	20.80	5	11,235	0.04%
2021/11/23	15	20.80	0.5	20.80	20.75	14.5	11,761	0.12%
2021/11/22	19.6	20.91	1	20.90	20.90	18.6	12,009	0.16%
2021/11/19	1	21.00	26	21.03	20.95	-25	12,108	-0.21%
2021/11/18	8	21.26	4.3	21.24	21.20	3.7	12,194	0.03%
2021/11/17	6	21.00	1	21.05	21.10	5	12,132	0.04%
2021/11/15	1.1	20.85	1	20.90	20.90	0.1	12,319	0.00%
2021/11/12	5.1	20.69	12.1	20.71	20.75	-7	12,284	-0.06%
2021/11/11	15	20.59	0	0.00	20.50	15	12,409	0.12%
2021/11/10	8	20.53	3	20.58	20.60	5	12,565	0.04%
2021/11/09	8.7	20.41	0	0.00	20.45	8.7	12,575	0.07%
2021/11/08	3	20.45	5	20.40	20.40	-2	12,673	-0.02%
2021/11/05	1	20.30	5	20.30	20.35	-4	12,833	-0.03%
2021/11/04	4	20.35	0	0.00	20.30	4	12,860	0.03%
2021/11/03	1	20.35	0	0.00	20.40	1	12,953	0.01%
2021/11/02	1	20.35	14	20.41	20.45	-13	13,079	-0.10%
2021/11/01	4	20.38	0	0.00	20.35	4	13,153	0.03%
2021/10/29	3	20.35	2	20.40	20.35	1	13,166	0.01%
2021/10/28	3	20.35	27.5	20.40	20.40	-24.5	13,083	-0.19%
2021/10/27	3.1	20.50	4.9	20.43	20.35	-1.9	13,141	-0.01%
2021/10/26	2	20.50	3.1	20.47	20.50	-1.1	13,242	-0.01%
2021/10/25	0	0.00	3	20.35	20.35	-3	13,196	-0.02%
2021/10/22	1	20.30	2.6	20.36	20.30	-1.6	13,305	-0.01%
2021/10/21	0.8	20.35	0	0.00	20.35	0.8	13,380	0.01%
2021/10/20	0	0.00	6	20.32	20.35	-6	13,479	-0.04%
2021/10/19	6	20.25	0	0.00	20.25	6	13,555	0.04%
2021/10/15	1.1	20.20	2	20.20	20.20	-0.9	13,910	-0.01%
2021/10/14	5	20.10	0	0.00	20.05	5	13,957	0.04%
2021/10/13	1	20.10	0	0.00	20.10	1	14,078	0.01%
2021/10/12	32	20.07	0.1	20.10	20.10	31.9	14,197	0.23%
2021/10/08	2.1	20.23	0.1	20.35	20.15	2	14,142	0.01%
2021/10/05	3	20.10	4.2	20.15	20.10	-1.2	14,382	-0.01%
2021/10/04	2	20.28	0	0.00	20.20	2	14,455	0.01%
2021/10/01	1	20.15	6	20.25	20.25	-5	14,398	-0.03%
2021/09/30	0	0.00	1	20.40	20.40	-1	14,205	-0.01%
2021/09/29	4	20.24	0	0.00	20.35	4	14,165	0.03%
2021/09/28	2	20.35	0	0.00	20.45	2	14,079	0.01%
2021/09/27	2	20.58	2	20.65	20.55	0	14,037	0.00%
2021/09/24	3	20.63	0	0.00	20.55	3	14,010	0.02%
2021/09/22	11	20.12	0	0.00	20.15	11	13,981	0.08%
2021/09/17	1	20.65	0	0.00	20.50	1	13,614	0.01%
2021/09/16	6	20.53	36	20.57	20.55	-30	13,223	-0.23%
2021/09/15	1	21.10	1.1	21.10	21.10	-0.1	12,919	0.00%
2021/09/14	0	0.00	2.1	21.10	21.15	-2.1	12,725	-0.02%
2021/09/13	0	0.00	2.1	21.07	21.05	-2.1	12,555	-0.02%
2021/09/10	0	0.00	31.9	20.92	20.95	-31.9	12,417	-0.26%
2021/09/08	1	20.90	17	20.94	20.90	-16	12,510	-0.13%
2021/09/07	1	20.90	0	0.00	20.90	1	12,485	0.01%
2021/09/06	20	20.95	9	21.00	20.95	11	12,482	0.09%
2021/09/03	2	20.90	4	20.86	20.95	-2	12,341	-0.02%
2021/09/02	2	20.55	0.7	20.55	20.65	1.3	12,183	0.01%
2021/09/01	1	20.55	27	20.79	20.60	-26	12,052	-0.22%
2021/08/31	2	20.65	2.2	20.73	20.90	-0.2	11,840	0.00%
2021/08/30	2	20.45	3.2	20.45	20.70	-1.2	11,577	-0.01%
2021/08/27	0	0.00	12	20.31	20.45	-12	11,224	-0.11%
2021/08/26	2	19.90	10	19.92	19.95	-8	10,698	-0.07%
2021/08/25	1	19.80	5	19.85	19.90	-4	10,523	-0.04%
2021/08/24	0	0.00	27	19.72	19.80	-27	10,427	-0.26%
2021/08/23	2	19.58	2	19.55	19.50	0	10,279	0.00%
2021/08/20	0	0.00	7	19.60	19.60	-7	10,324	-0.07%
2021/08/19	11	19.55	0	0.00	19.50	11	10,540	0.10%
2021/08/18	0	0.00	14	19.65	19.75	-14	10,374	-0.13%
2021/08/17	0	0.00	10.4	19.75	19.75	-10.4	10,361	-0.10%
2021/08/16	10	19.55	100	19.58	19.60	-90	10,193	-0.88%
2021/08/13	11	19.65	22	19.65	19.70	-11	10,051	-0.11%
2021/08/12	5	19.75	9.2	19.80	19.80	-4.2	10,022	-0.04%
2021/08/11	0	0.00	41.1	19.80	19.80	-41.1	9,922	-0.41%
2021/08/10	1	19.65	18.5	19.60	19.65	-17.5	9,839	-0.18%
2021/08/09	5	19.45	11	19.71	19.75	-6	10,120	-0.06%
2021/08/06	1	19.65	18	19.70	19.70	-17	10,091	-0.17%
2021/08/05	0	0.00	12	19.63	19.70	-12	10,269	-0.12%
2021/08/04	1	19.45	50	19.55	19.55	-49	10,852	-0.45%
2021/08/03	2	19.40	0	0.00	19.50	2	11,048	0.02%
2021/08/02	2	19.38	0	0.00	19.50	2	11,217	0.02%
2021/07/28	2	19.20	0	0.00	19.35	2	11,299	0.02%
2021/07/26	1	19.45	3	19.35	19.35	-2	11,866	-0.02%
2021/07/22	3	19.40	2	19.40	19.45	1	12,126	0.01%
2021/07/21	0	0.00	0.3	19.15	19.15	-0.3	12,493	0.00%
2021/07/20	2	19.05	12	19.09	19.05	-10	12,603	-0.08%
2021/07/19	8	19.09	1.1	19.11	19.20	6.9	12,564	0.06%
2021/07/16	0	0.00	25.5	19.06	19.10	-25.5	12,609	-0.20%
2021/07/15	0	0.00	2.2	18.98	19.00	-2.2	12,598	-0.02%
2021/07/14	0	0.00	5	18.95	18.95	-5	12,695	-0.04%
2021/07/13	2	18.93	2	18.95	19.00	0	12,744	0.00%
2021/07/12	17	18.91	0.5	19.00	18.80	16.5	12,765	0.13%
2021/07/08	0	0.00	11	18.60	18.60	-11	12,882	-0.09%
2021/07/07	0	0.00	2	18.50	18.60	-2	13,004	-0.02%
2021/07/06	10	18.45	5.1	18.45	18.60	4.9	13,095	0.04%
2021/07/05	3.9	18.48	1	18.40	18.40	2.9	13,124	0.02%
2021/07/02	5	18.31	0	0.00	18.30	5	13,086	0.04%
2021/07/01	10	18.38	1	18.40	18.35	9	13,130	0.07%
2021/06/30	1	18.45	38	18.43	18.45	-37	13,210	-0.28%
2021/06/29	8	18.49	1	18.50	18.40	7	13,254	0.05%
2021/06/28	0	0.00	9	18.45	18.55	-9	13,360	-0.07%
2021/06/25	0	0.00	1	18.45	18.45	-1	13,526	-0.01%
2021/06/24	0	0.00	0	18.30	18.30	0	13,573	0.00%
2021/06/23	0	0.00	153	18.27	18.25	-153	13,662	-1.12%	大賣/鉅額交易
2021/06/22	2	18.18	40	18.12	18.20	-38	13,625	-0.28%
2021/06/21	60.9	18.06	4	18.10	18.10	56.9	13,658	0.42%
2021/06/18	1.3	18.21	4	18.15	18.10	-2.7	13,578	-0.02%
2021/06/17	1	18.20	17	18.22	18.25	-16	13,394	-0.12%
2021/06/16	1	18.25	1	18.30	18.35	0	13,596	0.00%
2021/06/15	0	0.00	2.3	18.26	18.30	-2.3	13,561	-0.02%
2021/06/11	1	18.30	0	0.00	18.25	1	13,704	0.01%
2021/06/10	0	0.00	2	18.25	18.30	-2	13,905	-0.01%
2021/06/09	2	18.25	114	18.20	18.20	-112	13,931	-0.80%	大賣/鉅額交易
2021/06/08	2	18.20	0	0.00	18.30	2	13,996	0.01%
2021/06/07	0.6	18.25	1	18.25	18.20	-0.4	14,185	0.00%
2021/06/03	0	0.00	1	18.40	18.40	-1	14,414	-0.01%
2021/06/02	3	18.40	2.5	18.44	18.40	0.5	14,503	0.00%
2021/05/31	0	0.00	5.5	18.25	18.25	-5.5	14,649	-0.04%
2021/05/28	2	18.18	3	18.20	18.15	-1	14,824	-0.01%
2021/05/27	1	18.05	100	18.00	18.15	-99	14,871	-0.67%
2021/05/26	1	18.05	6	18.05	18.10	-5	14,865	-0.03%
2021/05/25	52	18.00	100	18.05	18.00	-48	14,969	-0.32%
2021/05/24	31	17.90	0	0.00	17.95	31	15,054	0.21%
2021/05/21	0	0.00	1	17.95	18.05	-1	15,186	-0.01%
2021/05/20	21.7	17.86	0	0.00	17.85	21.7	15,259	0.14%
2021/05/19	2	17.95	0	0.00	17.90	2	15,291	0.01%
2021/05/18	1.5	18.05	1	18.05	18.05	0.5	15,376	0.00%
2021/05/17	8	17.70	109	17.61	17.60	-101	15,525	-0.65%	大賣/鉅額交易
2021/05/14	10	17.97	3	18.02	18.05	7	15,264	0.05%
2021/05/13	8	17.89	30	17.78	17.85	-22	15,148	-0.15%
2021/05/12	33.1	18.40	19.3	17.90	17.95	13.9	14,846	0.09%
2021/05/11	16.3	18.74	56	18.90	18.70	-39.7	14,208	-0.28%
2021/05/10	0	0.00	178	19.05	19.10	-178	14,073	-1.26%	大賣/鉅額交易
2021/05/07	5	18.85	0	0.00	18.90	5	14,200	0.04%
2021/05/06	3.4	18.76	0	0.00	18.90	3.4	14,360	0.02%
2021/05/05	14.1	18.56	2	18.60	18.60	12.1	14,349	0.08%
2021/05/04	5.2	18.54	70	18.56	18.55	-64.8	14,263	-0.45%
2021/05/03	49.4	18.70	4.1	18.70	18.70	45.3	13,977	0.32%
2021/04/29	10.1	19.00	8	19.04	19.00	2.1	13,824	0.02%
2021/04/28	28	19.09	83.2	19.05	19.10	-55.2	13,688	-0.40%
2021/04/27	31.4	19.24	1	19.20	19.25	30.4	13,701	0.22%
2021/04/26	0	0.00	58.4	19.61	19.80	-58.4	13,132	-0.44%
2021/04/23	0	0.00	1	19.40	19.45	-1	12,946	-0.01%
2021/04/22	1	19.45	29	19.45	19.50	-28	12,998	-0.22%
2021/04/21	1	19.50	2.2	19.45	19.45	-1.2	12,883	-0.01%
2021/04/20	21	19.50	1.5	19.55	19.65	19.5	12,834	0.15%
2021/04/19	7	19.43	2.4	19.34	19.50	4.6	12,726	0.04%
2021/04/16	3.5	19.20	1	19.10	19.25	2.5	12,615	0.02%
2021/04/15	6	19.20	0	0.00	19.20	6	12,660	0.05%
2021/04/14	2.2	18.93	24	18.97	19.00	-21.8	12,435	-0.18%
2021/04/13	14	18.85	5	18.81	18.80	9	12,321	0.07%
2021/04/12	3.2	18.52	5.2	18.55	18.60	-2.1	12,221	-0.02%
2021/04/09	5	18.56	4	18.55	18.55	1	12,179	0.01%
2021/04/08	35	18.65	9.1	18.70	18.65	25.9	12,192	0.21%
2021/04/07	31	18.65	11	18.65	18.75	20	12,406	0.16%
2021/04/06	3	18.70	5	18.70	18.70	-2	12,315	-0.02%
2021/04/01	53	18.60	32	18.66	18.65	21	12,249	0.17%
2021/03/31	13	18.69	2	18.65	18.65	11	12,180	0.09%
2021/03/30	0	0.00	1	18.60	18.60	-1	12,000	-0.01%
2021/03/29	0	0.00	61	18.45	18.45	-61	11,801	-0.52%
2021/03/26	1	18.40	10	18.35	18.35	-9	11,753	-0.08%
2021/03/25	34	18.31	1	18.30	18.35	33	11,694	0.28%
2021/03/24	0	0.00	5	18.20	18.25	-5	11,846	-0.04%
2021/03/23	11	18.20	2	18.20	18.20	9	11,824	0.08%
2021/03/22	27	18.28	0	0.00	18.20	27	11,895	0.23%
2021/03/19	10	18.18	3	18.20	18.30	7	11,924	0.06%
2021/03/18	11	18.43	7	18.44	18.35	4	11,716	0.03%
2021/03/17	19	18.40	0	0.00	18.40	19	11,720	0.16%
2021/03/16	5.5	18.55	4	18.48	18.55	1.5	11,608	0.01%
2021/03/15	9	18.36	0	0.00	18.35	9	11,566	0.08%
2021/03/12	2	18.25	1	18.25	18.35	1	11,730	0.01%
2021/03/11	3	18.30	0	0.00	18.30	3	11,793	0.03%
2021/03/10	3.6	18.26	2	18.30	18.30	1.6	11,705	0.01%
2021/03/09	0	0.00	32	18.26	18.30	-32	11,697	-0.27%
2021/03/08	19	18.09	30	18.05	18.00	-11	11,582	-0.09%
2021/03/05	9.2	18.08	0	0.00	18.05	9.2	11,527	0.08%
2021/03/04	8	18.00	1	18.15	18.15	7	12,006	0.06%
2021/03/03	0	0.00	1	18.20	18.20	-1	11,946	-0.01%
2021/03/02	9	18.11	0.1	18.15	18.00	8.9	11,757	0.08%
2021/02/26	24	18.00	0	0.00	18.15	24	11,657	0.21%
2021/02/25	0	0.00	5	18.30	18.30	-5	11,385	-0.04%
2021/02/24	0	0.00	20	18.20	18.20	-20	11,299	-0.18%
2021/02/23	0.5	18.00	16	18.19	18.15	-15.5	11,252	-0.14%
2021/02/22	22	17.95	26	18.00	17.90	-4	11,144	-0.04%
2021/02/19	8	17.81	0	0.00	17.90	8	11,139	0.07%
2021/02/18	0	0.00	2	17.95	17.90	-2	11,114	-0.02%
2021/02/17	1	17.55	5	17.70	17.80	-4	11,076	-0.04%
2021/02/05	11	17.36	0	0.00	17.45	11	10,857	0.10%
2021/02/04	11	17.40	4	17.35	17.40	7	10,894	0.06%
2021/02/03	3	17.32	0	0.00	17.40	3	11,101	0.03%
2021/02/02	2	17.33	0	0.00	17.25	2	11,225	0.02%
2021/02/01	4	17.31	0	0.00	17.20	4	11,234	0.04%
2021/01/29	89	17.20	0	0.00	17.15	89	11,168	0.80%
2021/01/28	27	17.34	1	17.30	17.30	26	10,905	0.24%
2021/01/27	1.3	17.43	0	0.00	17.40	1.3	10,698	0.01%
2021/01/26	17	17.44	0	0.00	17.45	17	10,625	0.16%
2021/01/25	7	17.45	0	0.00	17.50	7	10,620	0.07%
2021/01/22	24	17.46	0	0.00	17.45	24	10,667	0.22%
2021/01/21	11	17.65	0	0.00	17.60	11	10,581	0.10%
2021/01/20	10	17.67	5.3	17.76	17.60	4.7	10,516	0.04%
2021/01/19	0	0.00	0.1	17.95	17.90	-0.1	10,212	0.00%
2021/01/18	5	17.89	1	17.90	17.90	4	10,180	0.04%
2021/01/15	2	17.98	0	0.00	17.95	2	10,097	0.02%
2021/01/14	5	18.15	0	0.00	18.15	5	10,015	0.05%
2021/01/13	0	0.00	4	18.20	18.15	-4	10,011	-0.04%
2021/01/12	3	18.10	0	0.00	18.05	3	10,006	0.03%
2021/01/11	11	18.29	1	18.30	18.30	10	9,971	0.10%
2021/01/08	0	0.00	120	18.25	18.30	-120	9,947	-1.21%	大賣/鉅額交易
2021/01/07	0	0.00	0	18.10	18.10	0	9,772	0.00%
2021/01/06	3	18.00	5	18.00	18.00	-2	9,778	-0.02%
2021/01/05	1	18.05	3.1	18.10	18.20	-2.1	9,749	-0.02%
2020/12/31	0.3	18.30	3	18.25	18.25	-2.8	9,683	-0.03%
2020/12/30	2	18.08	3	18.20	18.35	-1	9,616	-0.01%
2020/12/29	0	0.00	0	17.95	17.95	0	9,377	0.00%
2020/12/28	5	17.94	3	17.87	17.95	2	9,414	0.02%
2020/12/25	0	0.00	2	17.85	17.90	-2	9,421	-0.02%
2020/12/24	0.1	17.85	1	17.80	17.75	-0.9	9,443	-0.01%
2020/12/23	0.6	17.80	0	0.00	17.70	0.6	9,477	0.01%
2020/12/22	8	17.81	0	0.00	17.75	8	9,566	0.08%
2020/12/21	0	0.00	0.1	17.95	17.95	-0.1	9,821	0.00%
2020/12/18	7	17.69	0.2	17.75	17.65	6.8	9,876	0.07%
2020/12/17	1	17.80	1.4	17.80	17.80	-0.4	9,776	0.00%
2020/12/16	5	17.74	10	17.79	17.85	-5	9,787	-0.05%
2020/12/15	17	17.64	21	17.63	17.65	-4	9,774	-0.04%
2020/12/14	14.6	17.80	19	17.81	17.75	-4.4	9,665	-0.05%
2020/12/11	7	17.75	2	17.80	17.75	5	9,673	0.05%
2020/12/10	9	17.76	5	17.75	17.70	4	9,566	0.04%
2020/12/09	8	17.69	1	17.70	17.70	7	9,546	0.07%
2020/12/08	16	17.85	7	17.85	17.80	9	9,439	0.10%
2020/12/07	3	18.05	6.8	18.15	18.10	-3.8	9,191	-0.04%
2020/12/04	2	18.13	0	0.00	18.20	2	9,112	0.02%
2020/12/03	0	0.00	15.3	18.00	18.05	-15.3	9,059	-0.17%
2020/12/02	3	18.00	108	18.05	18.10	-105	9,028	-1.16%	大賣/鉅額交易
2020/12/01	1	18.10	4	18.08	18.15	-3	9,127	-0.03%
2020/11/30	4	18.05	2	18.20	18.15	2	9,133	0.02%
2020/11/27	3	18.18	20	18.21	18.25	-17	8,684	-0.20%
2020/11/26	0	0.00	5	18.26	18.35	-5	8,699	-0.06%
2020/11/25	3	18.32	25	18.25	18.25	-22	8,971	-0.25%
2020/11/24	7	18.23	20	18.30	18.25	-13	8,954	-0.15%
2020/11/23	2	18.35	0	0.00	18.40	2	8,948	0.02%
2020/11/20	5	18.30	0	0.00	18.40	5	8,892	0.06%
2020/11/19	1	18.45	0	0.00	18.55	1	8,887	0.01%
2020/11/18	1	18.45	4	18.53	18.60	-3	8,887	-0.03%
2020/11/17	5	18.50	6	18.46	18.50	-1	8,824	-0.01%
2020/11/16	1	18.40	1.2	18.45	18.50	-0.2	9,026	0.00%
2020/11/12	1.6	18.28	1	18.35	18.30	0.6	9,077	0.01%
2020/11/11	10.7	18.45	2	18.40	18.60	8.7	9,078	0.10%
2020/11/10	1.5	18.08	103	18.10	18.15	-101.5	8,999	-1.13%	大賣/鉅額交易
2020/11/09	10	17.90	23	17.90	17.95	-13	9,418	-0.14%
2020/11/05	0	0.00	1	17.60	17.65	-1	10,049	-0.01%
2020/11/04	3	17.47	0.3	17.55	17.50	2.7	10,219	0.03%
2020/11/03	2	17.40	2.4	17.52	17.55	-0.4	10,329	0.00%
2020/11/02	1	17.25	1	17.25	17.45	0	10,413	0.00%
2020/10/30	3	17.22	0	0.00	17.20	3	10,425	0.03%
2020/10/29	21	17.27	1	17.30	17.25	20	10,416	0.19%
2020/10/28	2	17.43	3	17.40	17.45	-1	10,413	-0.01%
2020/10/27	14	17.45	0	0.00	17.45	14	10,478	0.13%
2020/10/26	2	17.50	0	0.00	17.50	2	10,548	0.02%
2020/10/23	10	17.41	0	0.00	17.40	10	10,651	0.09%
2020/10/22	3	17.35	0	0.00	17.45	3	10,777	0.03%
2020/10/21	17	17.36	0	0.00	17.30	17	10,929	0.16%
2020/10/20	13	17.35	0	0.00	17.40	13	10,978	0.12%
2020/10/19	5	17.45	0	0.00	17.40	5	10,950	0.05%
2020/10/16	68	17.45	0	0.00	17.40	68	10,964	0.62%
2020/10/15	13	17.50	0	0.00	17.50	13	10,986	0.12%
2020/10/14	5	17.62	1	17.60	17.55	4	11,015	0.04%
2020/10/13	8	17.56	0	0.00	17.55	8	10,979	0.07%
2020/10/12	1.8	17.82	10.6	17.76	17.80	-8.7	10,960	-0.08%
2020/10/08	1	17.75	2	17.75	17.80	-1	11,029	-0.01%
2020/10/07	4.4	17.88	0	0.00	17.80	4.4	11,093	0.04%
2020/10/05	4	17.69	1	17.65	17.75	3	11,246	0.03%
2020/09/30	1.4	17.77	0	0.00	17.65	1.4	11,276	0.01%
2020/09/29	1	17.75	1	17.80	17.70	0	11,284	0.00%
2020/09/28	0	0.00	1	17.65	17.75	-1	11,378	-0.01%
2020/09/25	3	17.48	0	0.00	17.50	3	11,471	0.03%
2020/09/24	15	17.32	0	0.00	17.25	15	11,389	0.13%
2020/09/23	25	17.67	0	0.00	17.70	25	11,189	0.22%
2020/09/22	24	17.85	8	17.80	17.80	16	11,077	0.14%
2020/09/21	14	17.98	1.2	18.10	17.95	12.8	11,089	0.12%
2020/09/18	10.1	18.05	26.3	18.06	18.15	-16.2	11,113	-0.15%
2020/09/17	0.3	18.15	3.3	18.06	18.00	-3	11,057	-0.03%
2020/09/16	0	0.00	1	18.05	18.15	-1	11,101	-0.01%
2020/09/15	1	18.05	0	0.00	18.15	1	11,089	0.01%
2020/09/14	6.1	17.95	0	0.00	18.10	6.1	11,297	0.05%
2020/09/11	0.3	18.15	0	18.15	18.10	0.2	11,344	0.00%
2020/09/10	6	17.92	31	17.90	18.05	-25	11,362	-0.22%
2020/09/09	12	17.90	1	17.90	18.00	11	11,490	0.10%
2020/09/08	11	18.00	0	0.00	18.10	11	11,601	0.09%
2020/09/07	11	17.91	22	17.85	18.00	-11	11,831	-0.09%
2020/09/04	31.4	17.87	0.8	18.00	17.80	30.6	11,982	0.26%
2020/09/03	0	0.00	5	18.15	18.00	-5	11,939	-0.04%
2020/09/02	18	18.03	0.1	18.05	18.00	17.9	11,980	0.15%
2020/09/01	3.9	18.09	0	18.15	18.05	3.9	11,996	0.03%
2020/08/31	9	18.13	0	0.00	18.05	9	11,938	0.08%
2020/08/28	11	18.40	6	18.40	18.45	5	11,760	0.04%
2020/08/27	1	18.35	0	0.00	18.40	1	11,945	0.01%
2020/08/26	13	18.45	0	0.00	18.50	13	11,945	0.11%
2020/08/25	2	18.50	2.1	18.46	18.45	-0.1	12,090	0.00%
2020/08/24	14	18.41	0	0.00	18.40	14	12,362	0.11%
2020/08/21	12	18.55	0	0.00	18.60	12	12,414	0.10%
2020/08/20	41	18.54	3	18.50	18.45	38	12,423	0.31%
2020/08/19	9	18.86	0	0.00	18.80	9	12,273	0.07%
2020/08/18	112	18.79	14	18.80	18.90	98	12,200	0.80%	大買/
2020/08/17	182.3	18.79	0	0.00	18.80	182.3	12,283	1.48%	大買/鉅額交易
2020/08/14	224	18.83	0	0.00	18.80	224	12,268	1.83%	大買/鉅額交易
2020/08/13	44	18.84	4	18.88	18.95	40	12,163	0.33%
2020/08/12	25	20.10	0.4	20.15	20.15	24.6	11,672	0.21%
2020/08/11	17.8	20.23	10.5	20.10	20.15	7.2	11,323	0.06%
2020/08/10	30	20.27	0	0.00	20.30	30	11,058	0.27%
2020/08/07	19	20.39	50	20.39	20.40	-31	10,928	-0.28%
2020/08/06	0	0.00	2	20.28	20.40	-2	10,860	-0.02%
2020/08/05	1	20.15	0	0.00	20.15	1	10,867	0.01%
2020/08/04	14	20.06	4.6	20.06	20.00	9.4	10,947	0.09%
2020/08/03	2	20.03	0	0.00	20.00	2	10,886	0.02%
2020/07/31	7	20.10	0	0.00	20.10	7	10,802	0.06%
2020/07/29	4	20.10	30	20.12	20.00	-26	10,778	-0.24%
2020/07/28	4	19.84	5.3	19.81	19.95	-1.3	10,876	-0.01%
2020/07/27	7	19.99	0	0.00	19.85	7	11,090	0.06%
2020/07/24	8	20.04	0	0.00	20.00	8	11,168	0.07%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	0	0.00	2	20.18	20.20	-2	11,440	-0.02%
2020/07/21	6	20.20	3	20.15	20.20	3	11,520	0.03%
2020/07/20	5	20.05	0	0.00	20.05	5	11,536	0.04%
2020/07/17	2	20.10	5	20.19	20.10	-3	11,630	-0.03%
2020/07/16	1.6	20.15	35.1	20.10	20.05	-33.5	11,941	-0.28%
2020/07/15	0	0.00	5	20.10	20.20	-5	11,980	-0.04%
2020/07/14	25	20.04	0	0.00	20.05	25	12,057	0.21%
2020/07/13	10	20.05	1	20.10	20.05	9	12,172	0.07%
2020/07/09	3.4	20.21	9	20.25	20.20	-5.6	12,516	-0.04%
2020/07/08	100	20.25	2	20.30	20.35	98	12,750	0.77%
2020/07/07	11.3	20.31	2	20.45	20.35	9.3	12,910	0.07%
2020/07/06	0	0.00	11	20.36	20.50	-11	12,931	-0.09%
2020/07/03	4	20.16	15	20.15	20.15	-11	12,943	-0.08%
2020/07/02	20	20.04	0	0.00	20.10	20	13,072	0.15%
2020/07/01	2	20.05	0	0.00	20.05	2	13,325	0.02%
2020/06/30	0	0.00	50	19.95	20.00	-50	13,492	-0.37%
2020/06/24	0	0.00	1	19.95	19.90	-1	13,766	-0.01%
2020/06/23	2	19.83	0	0.00	19.90	2	14,052	0.01%
2020/06/22	21	19.85	3	19.88	19.90	18	14,208	0.13%
2020/06/19	3	19.92	7.7	19.85	19.80	-4.7	14,771	-0.03%
2020/06/18	50.8	19.90	11	19.87	19.90	39.8	14,923	0.27%
2020/06/16	2	19.80	1	20.00	19.95	1	15,907	0.01%
2020/06/15	2	19.70	6	19.73	19.70	-4	16,606	-0.02%
2020/06/12	23	19.77	104	19.75	19.80	-81	17,069	-0.47%	大賣/
2020/06/11	38	20.19	61	20.05	20.05	-23	17,638	-0.13%
2020/06/10	1	20.35	7	20.33	20.40	-6	17,954	-0.03%
2020/06/09	8	20.25	7	20.30	20.35	1	18,635	0.01%
2020/06/08	5.3	20.31	10	20.31	20.35	-4.7	19,268	-0.02%
2020/06/05	34	20.24	1.6	20.24	20.20	32.4	19,397	0.17%
2020/06/04	0	0.00	2	20.20	20.25	-2	19,814	-0.01%
2020/06/03	54	20.20	8.3	20.20	20.30	45.7	20,194	0.23%
2020/06/02	5	19.65	6.1	19.81	19.90	-1.1	20,134	-0.01%
2020/06/01	2	19.78	9	19.76	19.65	-7	20,134	-0.03%
2020/05/29	6	19.48	0	0.00	19.45	6	20,023	0.03%
2020/05/28	14	19.50	2	19.55	19.50	12	19,771	0.06%
2020/05/27	3.2	19.45	0	0.00	19.50	3.2	20,080	0.02%
2020/05/26	102	19.45	2	19.40	19.40	100	20,220	0.49%	大買/
2020/05/25	2	19.08	0.5	19.30	19.20	1.5	20,268	0.01%
2020/05/22	14	19.15	0	0.00	19.10	14	20,435	0.07%
2020/05/21	11	19.40	4	19.45	19.40	7	20,539	0.03%
2020/05/20	100	19.30	7	19.34	19.40	93	20,653	0.45%
2020/05/19	0	0.00	11	19.25	19.30	-11	20,766	-0.05%
2020/05/18	5	19.01	0	0.00	19.00	5	20,864	0.02%
2020/05/15	15	19.03	0.2	19.15	19.00	14.8	20,810	0.07%
2020/05/14	14	19.08	13	19.10	19.05	1	20,703	0.00%
2020/05/13	2	19.20	82	19.10	19.20	-80	20,668	-0.39%
2020/05/12	39	19.18	2.9	19.23	19.15	36.1	20,684	0.17%
2020/05/11	62	19.45	11	19.44	19.35	51	20,613	0.25%
2020/05/08	0	0.00	5	19.10	19.05	-5	20,489	-0.02%
2020/05/07	16	19.00	10	18.95	18.95	6	20,559	0.03%
2020/05/06	2	18.95	18.2	18.95	18.95	-16.2	20,609	-0.08%
2020/05/05	22	19.07	0	0.00	19.05	22	20,639	0.11%
2020/05/04	23	18.96	5	19.00	19.00	18	20,717	0.09%
2020/04/30	18	19.44	33.9	19.45	19.45	-15.9	20,655	-0.08%
2020/04/29	1	19.20	1.1	19.20	19.20	-0.1	20,648	0.00%
2020/04/28	12	18.80	21	18.85	18.90	-9	20,607	-0.04%
2020/04/27	11	18.24	5	18.23	18.35	6	21,054	0.03%
2020/04/24	15	18.09	0	0.00	18.05	15	21,010	0.07%
2020/04/23	63	18.05	0	0.00	18.05	63	20,911	0.30%
2020/04/22	9	18.02	0	0.00	18.05	9	20,838	0.04%
2020/04/21	80	18.12	0	0.00	18.05	80	20,752	0.39%
2020/04/20	4	18.55	4	18.60	18.55	0	20,477	0.00%
2020/04/17	8.1	18.72	0	0.00	18.65	8.1	20,474	0.04%
2020/04/16	11	18.64	0	0.00	18.60	11	20,299	0.05%
2020/04/15	38	18.70	34	18.81	18.90	4	20,134	0.02%
2020/04/14	1.2	18.33	4.1	18.43	18.50	-3	19,874	-0.01%
2020/04/13	12	18.16	12	18.13	18.15	0	19,681	0.00%
2020/04/10	3	18.48	3	18.60	18.70	0	19,420	0.00%
2020/04/09	4	18.29	2.3	18.35	18.35	1.7	19,230	0.01%
2020/04/08	0	0.00	2	18.30	18.30	-2	19,084	-0.01%
2020/04/07	2	18.05	0	0.00	18.10	2	18,940	0.01%
2020/04/06	9	17.76	0	0.00	17.95	9	18,833	0.05%
2020/04/01	12	17.86	15	17.90	17.80	-3	18,499	-0.02%
2020/03/31	3	18.00	10	18.10	18.05	-7	18,287	-0.04%
2020/03/30	8	17.68	5	18.05	18.05	3	18,042	0.02%
2020/03/27	28	18.21	10	18.20	18.10	18	17,787	0.10%
2020/03/26	7.1	17.85	0	0.00	18.00	7.1	17,500	0.04%
2020/03/25	24	17.93	2	17.95	17.95	22	17,513	0.13%
2020/03/24	25	17.60	0	0.00	17.50	25	16,969	0.15%
2020/03/23	17	17.00	1	16.80	17.00	16	16,761	0.10%
2020/03/20	60	17.15	8	17.38	17.65	52	16,517	0.31%
2020/03/19	29	16.55	4	16.41	16.15	25	15,734	0.16%
2020/03/18	41.4	17.61	51.7	17.40	17.50	-10.2	14,982	-0.07%
2020/03/17	45	17.99	24	18.05	17.85	21	14,459	0.15%
2020/03/16	35	19.01	27	18.80	18.75	8	13,625	0.06%
2020/03/13	52	18.88	99	18.94	19.55	-47	13,086	-0.36%
2020/03/12	66.4	20.08	5	20.05	20.00	61.4	12,287	0.50%
2020/03/11	95	20.84	1	20.80	20.75	94	11,610	0.81%
2020/03/10	19	20.79	34	20.69	20.90	-15	11,333	-0.13%
2020/03/09	30	21.13	0	0.00	21.05	30	10,878	0.28%
2020/03/06	16	21.44	0	0.00	21.40	16	10,379	0.15%
2020/03/05	1	21.60	2.9	21.67	21.65	-1.9	10,227	-0.02%
2020/03/04	1	21.45	0	0.00	21.50	1	10,210	0.01%
2020/03/03	4	21.45	0	0.00	21.45	4	10,137	0.04%
2020/03/02	11	21.26	4	21.30	21.25	7	10,019	0.07%
2020/02/27	20.3	21.52	0	0.00	21.55	20.3	10,055	0.20%
2020/02/26	10.9	21.59	5	21.60	21.55	5.9	9,910	0.06%
2020/02/25	50	21.61	3	21.65	21.65	47	9,729	0.48%
2020/02/24	23	21.73	0	0.00	21.70	23	9,605	0.24%
2020/02/21	5	21.96	0	0.00	21.90	5	9,320	0.05%
2020/02/20	6	22.22	0	0.00	22.10	6	9,135	0.07%
2020/02/19	19.1	22.05	0	0.00	22.15	19.1	8,980	0.21%
2020/02/18	7	21.85	0	0.00	21.90	7	8,824	0.08%
2020/02/14	1	21.80	0	0.00	21.85	1	8,987	0.01%
2020/02/12	3.1	21.75	2	21.80	21.80	1.1	9,133	0.01%
2020/02/11	5	21.77	3	21.80	21.75	2	9,100	0.02%
2020/02/10	0	0.00	1	21.70	21.75	-1	9,110	-0.01%
2020/02/07	5	21.85	0	0.00	21.80	5	9,049	0.06%
2020/02/05	5	21.71	1	21.80	21.75	4	9,015	0.04%
2020/02/04	5	21.53	0	0.00	21.60	5	8,980	0.06%
2020/02/03	16	21.37	2	21.15	21.40	14	9,020	0.16%
2020/01/31	13	21.65	41.6	21.55	21.65	-28.6	8,818	-0.32%
2020/01/30	39	21.72	82.5	21.71	21.50	-43.5	8,640	-0.50%
2020/01/20	7.1	22.47	10	22.50	22.45	-2.9	7,973	-0.04%
2020/01/16	1	22.25	2	22.20	22.20	-1	7,915	-0.01%
2020/01/15	1	22.20	0	0.00	22.25	1	7,924	0.01%
2020/01/14	4	22.26	1	22.30	22.30	3	7,920	0.04%
2020/01/13	2	22.15	0	0.00	22.20	2	7,889	0.03%
2020/01/10	3	21.95	4	22.00	22.00	-1	7,800	-0.01%
2020/01/09	0.1	21.90	10.2	21.90	21.90	-10.1	7,784	-0.13%
2020/01/08	3	21.83	5.5	21.85	21.80	-2.5	7,815	-0.03%
2020/01/07	0	0.00	6	21.88	22.00	-6	7,773	-0.08%
2020/01/06	4.2	21.92	10	21.95	21.90	-5.8	7,792	-0.07%
2020/01/03	1	22.00	0	0.00	22.05	1	7,834	0.01%
2019/12/30	1	22.05	37	22.10	22.10	-36	7,829	-0.46%
2019/12/27	0	0.00	4	22.05	22.10	-4	7,820	-0.05%
2019/12/26	0	0.00	6.9	22.00	22.00	-6.9	7,860	-0.09%
2019/12/23	0	0.00	21	22.00	22.05	-21	8,179	-0.26%
2019/12/20	4	22.04	6	22.15	21.85	-2	8,199	-0.02%
2019/12/19	4.1	22.10	22.7	22.11	22.20	-18.6	7,982	-0.23%
2019/12/18	0	0.00	17	22.04	22.20	-17	7,992	-0.21%
2019/12/17	1	21.85	11	21.85	21.95	-10	8,077	-0.12%
2019/12/16	1	21.85	0	0.00	21.80	1	8,078	0.01%
2019/12/13	17	21.80	0	0.00	21.85	17	8,162	0.21%
2019/12/11	3.1	21.61	0	0.00	21.75	3.1	8,213	0.04%
2019/12/09	3	21.63	5	21.65	21.75	-2	8,565	-0.02%
2019/12/06	15	21.65	1	21.65	21.60	14	8,696	0.16%
2019/12/05	11	21.74	0	0.00	21.70	11	8,719	0.13%
2019/12/04	3	21.65	0	0.00	21.75	3	8,783	0.03%
2019/12/03	0.3	21.75	0	0.00	21.75	0.3	8,850	0.00%
2019/12/02	1	21.65	0	0.00	21.70	1	8,940	0.01%
2019/11/29	5	21.74	11	21.70	21.70	-6	8,940	-0.07%
2019/11/28	3	21.85	0	0.00	21.90	3	8,922	0.03%
2019/11/27	0.8	21.95	0	0.00	21.95	0.8	9,056	0.01%
2019/11/25	1	21.80	0	0.00	21.90	1	8,720	0.01%
2019/11/22	6	21.70	0	0.00	21.75	6	8,910	0.07%
2019/11/21	5	21.71	0	0.00	21.70	5	9,034	0.06%
2019/11/20	3	21.83	20	21.88	21.90	-17	8,972	-0.19%
2019/11/19	6.1	21.70	0.2	21.95	21.90	5.9	9,012	0.07%
2019/11/18	0	0.00	1.2	21.83	21.90	-1.2	9,096	-0.01%
2019/11/15	12	21.83	2	21.75	21.80	10	9,174	0.11%
2019/11/14	1	21.60	1	21.60	21.60	0	9,331	0.00%
2019/11/13	1	21.85	65.1	21.85	21.80	-64.1	9,501	-0.67%
2019/11/12	1	21.95	0	0.00	22.00	1	10,102	0.01%
2019/11/11	9.1	21.90	1	21.90	22.00	8.1	10,672	0.08%
2019/11/08	1	22.25	1	22.20	22.30	0	10,799	0.00%
2019/11/07	2.5	22.31	8	22.30	22.35	-5.5	11,049	-0.05%
2019/11/06	1.5	22.32	0	0.00	22.40	1.5	11,094	0.01%
2019/11/05	4	22.11	12	22.22	22.30	-8	11,250	-0.07%
2019/11/04	2	22.13	15.3	22.05	22.20	-13.3	11,384	-0.12%
2019/11/01	3	21.88	6	22.04	22.05	-3	11,523	-0.03%
2019/10/31	31	21.92	10.9	21.99	21.90	20.1	11,689	0.17%
2019/10/30	1	21.75	4	21.70	21.80	-3	11,664	-0.03%
2019/10/29	2	21.58	10	21.55	21.60	-8	11,879	-0.07%
2019/10/28	1	21.45	2	21.55	21.55	-1	12,030	-0.01%
2019/10/25	2	21.43	0	0.00	21.50	2	12,094	0.02%
2019/10/24	0	0.00	2	21.40	21.45	-2	12,163	-0.02%
2019/10/23	5	21.25	0	0.00	21.30	5	12,290	0.04%
2019/10/22	10	21.25	1	21.35	21.35	9	12,355	0.07%
2019/10/21	0.1	21.30	2	21.25	21.30	-1.9	12,387	-0.02%
2019/10/18	2	21.25	0	0.00	21.20	2	12,427	0.02%
2019/10/17	0	0.00	4	21.30	21.30	-4	12,495	-0.03%
2019/10/16	0	0.00	1	21.15	21.25	-1	12,497	-0.01%
2019/10/15	5	21.10	0	0.00	21.20	5	12,529	0.04%
2019/10/14	11.1	21.15	2	21.15	21.20	9.1	12,570	0.07%
2019/10/09	4	21.00	1	21.05	21.10	3	12,596	0.02%
2019/10/07	1	21.10	2	21.05	21.10	-1	12,751	-0.01%
2019/10/04	2	21.10	7	21.06	21.10	-5	12,932	-0.04%
2019/10/02	3.5	21.21	1	21.35	21.20	2.5	12,951	0.02%
2019/10/01	1	21.25	5	21.23	21.30	-4	12,897	-0.03%
2019/09/27	15	21.08	0	0.00	20.95	15	12,776	0.12%
2019/09/26	1	21.05	1	21.05	21.15	0	12,765	0.00%
2019/09/25	1	21.15	1	21.10	21.15	0	12,843	0.00%
2019/09/24	1	21.15	0	0.00	21.20	1	12,877	0.01%
2019/09/23	0	0.00	1	21.20	21.25	-1	12,895	-0.01%
2019/09/20	1.1	21.16	20	21.16	21.25	-18.9	12,970	-0.15%
2019/09/19	2	21.15	0	0.00	21.20	2	12,766	0.02%
2019/09/18	17.7	21.23	6.1	21.25	21.20	11.6	12,728	0.09%
2019/09/17	0.7	21.15	0.4	21.15	21.10	0.3	12,648	0.00%
2019/09/16	1	20.90	9.4	20.95	20.95	-8.4	12,747	-0.07%
2019/09/12	3	20.98	16	21.00	20.95	-13	12,772	-0.10%
2019/09/11	4	20.80	5	20.95	20.95	-1	12,872	-0.01%
2019/09/10	1.1	20.73	12	20.83	20.85	-10.9	12,801	-0.08%
2019/09/09	12	20.46	0	0.00	20.50	12	12,754	0.09%
2019/09/06	3	20.30	1	20.25	20.30	2	12,782	0.02%
2019/09/05	0	0.00	10	20.20	20.15	-10	12,841	-0.08%
2019/09/04	0	0.00	3	19.97	20.00	-3	13,162	-0.02%
2019/09/03	1	20.00	0	0.00	19.90	1	13,435	0.01%
2019/09/02	2	19.93	0	0.00	20.00	2	13,540	0.01%
2019/08/30	1	19.75	0	0.00	19.95	1	13,619	0.01%
2019/08/29	4	19.64	0	0.00	19.70	4	13,587	0.03%
2019/08/28	1	19.65	1	19.65	19.65	0	13,623	0.00%
2019/08/27	1	19.60	0	0.00	19.75	1	13,695	0.01%
2019/08/26	9	19.69	21.5	19.65	19.65	-12.5	13,660	-0.09%
2019/08/23	2	19.85	0	0.00	19.90	2	13,694	0.01%
2019/08/22	5.1	19.85	0	0.00	19.90	5.1	13,762	0.04%
2019/08/21	10	19.84	0	0.00	19.85	10	14,122	0.07%
2019/08/20	4	19.95	0	0.00	19.95	4	14,070	0.03%
2019/08/19	9	19.87	10	20.00	19.95	-1	14,005	-0.01%
2019/08/16	20	19.62	9	19.77	19.85	11	13,875	0.08%
2019/08/15	24	19.65	18	19.65	19.65	6	13,621	0.04%
2019/08/14	54.1	21.41	0	0.00	21.50	54.1	13,136	0.41%
2019/08/13	15	21.23	32	21.30	21.20	-17	12,625	-0.13%
2019/08/12	14	21.40	13	21.40	21.40	1	12,379	0.01%
2019/08/08	16	21.26	15	21.30	21.35	1	12,229	0.01%
2019/08/07	6	21.21	11	21.25	21.25	-5	12,227	-0.04%
2019/08/06	4	21.09	1	21.05	21.20	3	12,198	0.02%
2019/08/05	56	21.31	0	0.00	21.30	56	12,044	0.46%
2019/08/02	41	21.33	30	21.38	21.35	11	11,943	0.09%
2019/08/01	14	21.76	0	0.00	21.60	14	11,832	0.12%
2019/07/31	11	21.80	25	21.95	21.95	-14	11,746	-0.12%
2019/07/30	4	21.88	6	21.85	21.85	-2	11,457	-0.02%
2019/07/29	0	0.00	17	21.70	21.70	-17	11,429	-0.15%
2019/07/26	0	0.00	2	21.70	21.70	-2	11,397	-0.02%
2019/07/25	5	21.70	2	21.70	21.70	3	11,489	0.03%
2019/07/24	10	21.40	0	0.00	21.45	10	11,645	0.09%
2019/07/23	10	21.40	0	0.00	21.40	10	11,654	0.09%
2019/07/22	0	0.00	17	21.40	21.40	-17	11,606	-0.15%
2019/07/19	1	21.35	0	0.00	21.35	1	11,637	0.01%
2019/07/16	18	21.15	0	0.00	21.20	18	11,570	0.16%
2019/07/15	0	0.00	5	21.25	21.20	-5	11,519	-0.04%
2019/07/12	6	21.20	0	0.00	21.20	6	11,468	0.05%
2019/07/11	0	0.00	0.2	21.20	21.20	-0.2	11,363	0.00%
2019/07/10	15.1	20.88	0	0.00	21.00	15.1	11,190	0.14%
2019/07/09	1.1	20.85	0	0.00	20.85	1.1	11,054	0.01%
2019/07/08	0.5	20.95	0	0.00	20.90	0.5	11,069	0.00%
2019/07/05	5	20.85	0	0.00	20.90	5	11,100	0.05%
2019/07/03	12	20.66	0	0.00	20.80	12	11,133	0.11%
2019/07/02	24	20.72	3	20.80	20.80	21	11,116	0.19%
2019/07/01	11	20.80	6	20.90	20.75	5	11,019	0.05%
2019/06/28	6	20.90	21	20.90	20.85	-15	10,919	-0.14%
2019/06/27	6	20.90	0	0.00	21.00	6	10,963	0.05%
2019/06/26	3	20.80	0	0.00	20.80	3	10,968	0.03%
2019/06/24	0	0.00	1	20.95	20.95	-1	10,948	-0.01%
2019/06/21	1	20.80	0	0.00	20.75	1	10,882	0.01%
2019/06/20	0	0.00	2	21.15	20.90	-2	10,707	-0.02%
2019/06/19	2	20.80	0	0.00	21.00	2	10,603	0.02%
2019/06/17	30	20.65	0	0.00	20.65	30	10,326	0.29%
2019/06/14	5	20.55	0	0.00	20.50	5	10,293	0.05%
2019/06/13	1	20.35	2	20.40	20.45	-1	10,214	-0.01%
2019/06/12	9	20.37	0	0.00	20.45	9	10,194	0.09%
2019/06/11	10	20.89	3	21.25	20.80	7	9,793	0.07%
2019/06/10	0.2	21.40	0	0.00	21.40	0.2	9,409	0.00%
2019/06/06	60.1	21.18	95	21.19	21.30	-34.9	9,389	-0.37%
2019/06/05	30.1	21.00	0	0.00	21.10	30.1	9,333	0.32%
2019/06/04	3	21.00	0	0.00	21.00	3	9,266	0.03%
2019/06/03	0	0.00	3	20.80	21.00	-3	9,202	-0.03%
2019/05/31	1	20.90	0	0.00	20.95	1	9,113	0.01%
2019/05/30	0	0.00	59	20.67	20.75	-59	8,921	-0.66%
2019/05/29	1	20.45	1	20.40	20.50	0	8,907	0.00%
2019/05/27	0	0.00	17	20.40	20.40	-17	8,657	-0.20%
2019/05/24	0	0.00	4	20.30	20.30	-4	8,653	-0.05%
2019/05/23	0	0.00	31	20.25	20.25	-31	8,681	-0.36%
2019/05/21	0	0.00	2	20.40	20.40	-2	8,763	-0.02%
2019/05/17	0	0.00	3	19.95	19.90	-3	8,520	-0.04%
2019/05/16	11	19.95	0	0.00	19.90	11	8,501	0.13%
2019/05/15	0	0.00	2.1	20.00	20.00	-2.1	8,434	-0.02%
2019/05/14	4	19.93	5	20.00	19.95	-1	8,454	-0.01%
2019/05/13	1	20.05	0	0.00	20.05	1	8,375	0.01%
2019/05/10	0	0.00	3	20.10	20.10	-3	8,407	-0.04%
2019/05/09	17.1	20.05	1	20.00	20.05	16.1	8,385	0.19%
2019/05/08	0	0.00	1	20.10	20.20	-1	8,300	-0.01%
2019/05/07	0.1	20.10	7.4	20.14	20.10	-7.3	8,221	-0.09%
2019/05/06	4	19.99	30	20.00	20.00	-26	8,299	-0.31%
2019/05/03	0.7	20.20	0	0.00	20.20	0.7	8,142	0.01%
2019/05/02	2	20.25	2	20.30	20.25	0	8,057	0.00%
2019/04/30	5	20.16	20	20.17	20.20	-15	7,910	-0.19%
2019/04/26	1	19.60	0	0.00	19.70	1	7,604	0.01%
2019/04/25	14	19.62	4	19.61	19.70	10	7,579	0.13%
2019/04/24	9	19.55	0	0.00	19.60	9	7,527	0.12%
2019/04/23	0	0.00	7	19.35	19.40	-7	7,526	-0.09%
2019/04/22	5	19.30	1	19.35	19.35	4	7,517	0.05%
2019/04/19	25	19.29	2	19.20	19.30	23	7,575	0.30%
2019/04/18	2	19.18	20	19.10	19.20	-18	7,597	-0.24%
2019/04/17	7	19.20	0	0.00	19.25	7	7,701	0.09%
2019/04/16	2	19.20	0	0.00	19.20	2	7,712	0.03%
2019/04/15	2	19.25	3	19.27	19.30	-1	7,796	-0.01%
2019/04/12	11	19.10	0	0.00	19.25	11	7,775	0.14%
2019/04/11	3.1	19.20	5.7	19.20	19.20	-2.7	7,745	-0.03%
2019/04/10	6	19.22	0	0.00	19.30	6	7,714	0.08%
2019/04/09	10.4	19.20	1	19.25	19.25	9.4	7,695	0.12%
2019/04/08	0.1	19.25	0	0.00	19.25	0.1	7,734	0.00%
2019/04/03	2	19.20	2.8	19.20	19.20	-0.8	7,702	-0.01%
2019/04/01	8	19.26	0	0.00	19.25	8	7,772	0.10%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	6	19.15	2.6	19.15	19.15	3.4	7,663	0.04%
2019/03/25	2	19.05	2	19.15	19.15	0	7,900	0.00%
2019/03/19	0	19.15	0	0.00	19.20	0	7,904	0.00%
2019/03/18	0	0.00	119	19.10	19.10	-119	7,873	-1.51%	大賣/鉅額交易
2019/03/15	0	0.00	19	18.99	19.00	-19	7,920	-0.24%
2019/03/12	12.1	18.88	0	0.00	18.90	12.1	7,962	0.15%
2019/03/11	4	18.81	6	18.85	18.75	-2	7,961	-0.03%
2019/03/08	5.3	18.71	0	0.00	18.75	5.3	7,958	0.07%
2019/03/07	0	0.00	15	19.00	18.80	-15	8,163	-0.18%
2019/03/06	6	18.83	15	18.85	18.90	-9	8,165	-0.11%
2019/03/05	1.1	18.80	0.3	18.85	18.85	0.8	8,175	0.01%
2019/03/04	40	18.81	30	18.90	18.85	10	8,200	0.12%
2019/02/27	21	18.75	64	18.81	18.90	-43	8,112	-0.53%
2019/02/26	3	18.70	20	18.73	18.70	-17	7,957	-0.21%
2019/02/25	2	18.60	27.2	18.68	18.70	-25.2	7,871	-0.32%
2019/02/22	3	18.60	1	18.60	18.65	2	7,863	0.03%
2019/02/20	6	18.50	100	18.55	18.55	-94	7,842	-1.20%
2019/02/19	2	18.48	0	0.00	18.45	2	7,774	0.03%
2019/02/15	6	18.36	2	18.35	18.30	4	7,738	0.05%
2019/02/14	1.1	18.40	0	0.00	18.40	1.1	7,675	0.01%
2019/02/13	7	18.44	0	0.00	18.40	7	7,614	0.09%
2019/02/12	0	0.00	0.3	18.50	18.50	-0.3	7,519	0.00%
2019/02/11	9.1	18.49	6	18.50	18.45	3.1	7,493	0.04%
2019/01/30	0	0.00	1	18.40	18.45	-1	7,463	-0.01%
2019/01/29	0.1	18.40	0	0.00	18.40	0.1	7,361	0.00%
2019/01/28	0.6	18.40	1	18.35	18.45	-0.4	7,326	-0.01%
2019/01/25	0	0.00	10	18.45	18.45	-10	7,334	-0.14%
2019/01/24	1	18.25	0	0.00	18.30	1	7,206	0.01%
2019/01/23	0	0.00	4	18.23	18.25	-4	7,352	-0.05%
2019/01/22	2	18.13	0	0.00	18.20	2	7,402	0.03%
2019/01/21	1	18.25	15	18.30	18.20	-14	7,363	-0.19%
2019/01/18	0	0.00	3	18.18	18.25	-3	7,347	-0.04%
2019/01/16	100	18.05	7	18.01	17.95	93	7,476	1.24%
2019/01/14	0.1	18.00	0	0.00	18.00	0.1	7,440	0.00%
2019/01/11	15	17.93	27.1	17.94	18.00	-12.1	7,627	-0.16%
2019/01/09	0	0.00	10	17.93	17.95	-10	7,629	-0.13%
2019/01/07	0.1	17.75	0	0.00	17.80	0.1	7,729	0.00%
2019/01/04	0	0.00	1	17.50	17.40	-1	7,848	-0.01%
2019/01/03	1	17.40	0	0.00	17.50	1	8,406	0.01%
2019/01/02	2	17.43	0	0.00	17.40	2	8,432	0.02%
2018/12/26	7	17.31	5.2	17.30	17.30	1.8	8,684	0.02%
2018/12/24	3	17.42	0	0.00	17.55	3	8,713	0.03%
2018/12/21	5	17.45	0	0.00	17.40	5	8,760	0.06%
2018/12/20	2	17.45	0	0.00	17.55	2	8,755	0.02%
2018/12/19	0	0.00	10	17.55	17.60	-10	8,709	-0.11%
2018/12/18	14	17.45	0	0.00	17.45	14	8,639	0.16%
2018/12/17	12.5	17.55	0.7	17.60	17.55	11.8	8,761	0.13%
2018/12/14	2.1	17.55	0	0.00	17.55	2.1	8,798	0.02%
2018/12/13	12	17.55	0	0.00	17.60	12	8,807	0.14%
2018/12/12	3	17.62	0.2	17.65	17.60	2.8	8,817	0.03%
2018/12/11	2	17.55	0	0.00	17.60	2	8,802	0.02%
2018/12/10	1	17.55	0	0.00	17.60	1	8,851	0.01%
2018/12/07	2	17.65	2	17.70	17.70	0	8,813	0.00%
2018/12/05	0	0.00	4.2	17.75	17.75	-4.2	8,714	-0.05%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/11/30	1	17.55	1	17.60	17.55	0	8,695	0.00%
2018/11/29	3	17.63	0	0.00	17.65	3	8,555	0.04%
2018/11/27	3	17.57	0	0.00	17.65	3	8,453	0.04%
2018/11/19	0	0.00	8	17.85	17.80	-8	8,565	-0.09%
2018/11/16	0.1	17.80	0	0.00	17.80	0.1	8,575	0.00%
2018/11/13	2	17.60	0	0.00	17.60	2	8,848	0.02%
2018/11/01	5	17.30	20	17.30	17.40	-15	10,719	-0.14%
2018/10/31	14	17.38	0	0.00	17.45	14	10,817	0.13%
2018/10/29	2	17.10	0	0.00	17.15	2	10,732	0.02%
2018/10/25	2	17.15	1.1	17.21	17.25	0.9	10,853	0.01%
2018/10/24	4	17.15	0	0.00	17.30	4	11,042	0.04%
2018/10/23	0	0.00	20	17.30	17.30	-20	11,101	-0.18%
2018/10/22	5	17.45	2	17.45	17.50	3	11,146	0.03%
2018/10/19	0	0.00	20	17.55	17.55	-20	11,180	-0.18%
2018/10/18	10	17.50	0	0.00	17.50	10	11,035	0.09%
2018/10/17	1.1	17.59	0	0.00	17.50	1.1	11,046	0.01%
2018/10/16	11	17.40	5	17.45	17.50	6	10,974	0.05%
2018/10/15	13	17.52	0	0.00	17.45	13	10,855	0.12%
2018/10/12	20	17.34	50	17.35	17.75	-30	10,710	-0.28%
2018/10/11	37.5	17.60	21	17.61	17.50	16.5	10,559	0.16%
2018/10/09	26	18.08	0	0.00	18.10	26	9,993	0.26%
2018/10/08	1	18.05	0	0.00	18.05	1	9,952	0.01%
2018/10/05	12	18.07	0	0.00	18.00	12	9,914	0.12%
2018/10/04	0	0.00	4	18.28	18.15	-4	9,755	-0.04%
2018/10/02	2.7	18.41	0	0.00	18.35	2.7	9,619	0.03%
2018/10/01	0	0.00	2	18.50	18.55	-2	9,520	-0.02%
2018/09/28	0	0.00	0	18.50	18.50	0	9,562	0.00%
2018/09/26	2.2	18.40	0.5	18.45	18.45	1.7	9,434	0.02%
2018/09/21	0	0.00	1	18.35	18.50	-1	9,403	-0.01%
2018/09/20	0	0.00	12	18.27	18.30	-12	9,211	-0.13%
2018/09/19	4.5	18.11	2	18.10	18.15	2.5	9,210	0.03%
2018/09/18	0	0.00	1	18.00	18.05	-1	9,231	-0.01%
2018/09/17	20	17.98	2	17.95	17.95	18	9,237	0.19%
2018/09/14	11.1	18.00	5.1	18.00	18.00	6	9,266	0.06%
2018/09/12	0	0.00	3	17.80	17.95	-3	9,314	-0.03%
2018/09/11	10	17.80	0	0.00	17.85	10	9,380	0.11%
2018/09/10	5.1	17.80	10	17.80	17.85	-4.9	9,572	-0.05%
2018/09/07	3	17.75	1	17.75	17.85	2	9,789	0.02%
2018/09/06	1	17.75	13.5	17.76	17.75	-12.5	9,844	-0.13%
2018/09/05	6	17.93	0	0.00	17.80	6	9,826	0.06%
2018/09/04	7	17.95	0	0.00	18.00	7	9,801	0.07%
2018/09/03	0	0.00	24	17.91	17.95	-24	9,912	-0.24%
2018/08/30	0	0.00	19	17.94	17.95	-19	10,074	-0.19%
2018/08/29	0	0.00	5	17.95	18.00	-5	10,095	-0.05%
2018/08/28	0	0.00	5	17.85	17.90	-5	10,117	-0.05%
2018/08/27	10	17.85	41	17.81	17.80	-31	10,144	-0.31%
2018/08/24	1.9	17.87	0	0.00	17.85	1.9	10,181	0.02%
2018/08/23	2	17.90	7	17.92	17.95	-5	10,610	-0.05%
2018/08/22	10	17.95	24	17.92	18.00	-14	10,759	-0.13%
2018/08/21	17	17.84	0	0.00	17.90	17	10,681	0.16%
2018/08/20	0	0.00	40	17.65	17.75	-40	10,650	-0.38%
2018/08/17	18	17.56	21	17.60	17.55	-3	10,577	-0.03%
2018/08/16	27	17.36	5	17.40	17.45	22	10,537	0.21%
2018/08/15	6	18.63	10	18.60	18.65	-4	10,139	-0.04%
2018/08/14	2.2	18.61	10	18.60	18.70	-7.8	9,689	-0.08%
2018/08/13	4	18.55	22	18.60	18.55	-18	9,543	-0.19%
2018/08/10	32	18.69	32	18.74	18.75	0	9,299	0.00%
2018/08/09	5	18.45	11	18.50	18.50	-6	9,002	-0.07%
2018/08/08	1	18.40	11	18.40	18.40	-10	8,856	-0.11%
2018/08/07	4	18.28	0	0.00	18.25	4	8,738	0.05%
2018/08/06	0	0.00	2	18.30	18.25	-2	8,609	-0.02%
2018/08/03	2	18.25	3	18.20	18.25	-1	8,547	-0.01%
2018/08/01	21	18.30	0	0.00	18.35	21	8,438	0.25%
2018/07/31	2	18.20	0	0.00	18.35	2	8,385	0.02%
2018/07/30	10	18.05	1	18.05	18.10	9	8,112	0.11%
2018/07/27	2	18.00	20	17.97	18.00	-18	7,968	-0.23%
2018/07/26	10	17.95	0	0.00	18.00	10	7,897	0.13%
2018/07/25	1	17.95	0	0.00	17.90	1	7,903	0.01%
2018/07/24	10	17.95	0	0.00	17.95	10	7,899	0.13%
2018/07/20	10	17.82	1	17.85	17.90	9	7,961	0.11%
2018/07/18	10	17.78	0	0.00	17.80	10	8,029	0.12%
2018/07/16	4	17.75	0	0.00	17.70	4	8,056	0.05%
2018/07/13	2	17.80	0	0.00	17.80	2	8,103	0.02%
2018/07/12	2	17.75	0.3	17.80	17.75	1.7	8,122	0.02%
2018/07/10	2	17.65	1	17.70	17.70	1	8,159	0.01%
2018/07/09	0	0.00	7	17.65	17.60	-7	8,174	-0.09%
2018/07/03	0	0.00	0.1	17.55	17.50	-0.1	8,303	0.00%
2018/06/29	0	0.00	1.3	17.75	17.75	-1.3	8,203	-0.02%
2018/06/28	14	17.51	40.4	17.47	17.50	-26.4	8,117	-0.33%
2018/06/27	11	17.55	0	0.00	17.50	11	8,061	0.14%
2018/06/26	5	17.55	0	0.00	17.55	5	7,998	0.06%
2018/06/25	6	17.61	0	0.00	17.60	6	7,908	0.08%
2018/06/22	20	17.58	70	17.59	17.55	-50	7,893	-0.63%
2018/06/20	1	17.65	1	17.65	17.65	0	7,829	0.00%
2018/06/19	5	17.67	0	0.00	17.60	5	7,755	0.06%
2018/06/15	12	17.76	0	0.00	17.85	12	7,568	0.16%
2018/06/14	10.4	17.87	1	17.85	17.80	9.4	7,344	0.13%
2018/06/13	0	0.00	10	18.00	18.05	-10	7,274	-0.14%
2018/06/12	1	18.00	0	0.00	18.05	1	7,514	0.01%
2018/06/08	7	17.99	4	17.98	18.05	3	7,394	0.04%
2018/06/07	29	17.99	2	18.10	18.10	27	7,460	0.36%
2018/06/06	1	17.90	0	0.00	17.95	1	7,347	0.01%
2018/06/05	2	17.80	20	17.95	17.95	-18	7,344	-0.25%
2018/06/04	0	0.00	1	17.80	17.80	-1	7,283	-0.01%
2018/06/01	6	17.71	0	0.00	17.80	6	7,288	0.08%
2018/05/31	10	17.65	0.9	17.90	17.90	9.1	7,237	0.13%
2018/05/30	6	17.73	0	0.00	17.65	6	6,865	0.09%
2018/05/29	2	17.80	0	0.00	17.90	2	6,737	0.03%
2018/05/28	103	17.78	0	0.00	17.85	103	6,772	1.52%	大買/鉅額交易
2018/05/25	1	17.75	0	0.00	17.75	1	6,837	0.01%
2018/05/24	12	17.75	0	0.00	17.75	12	6,835	0.18%
2018/05/23	13	17.80	0	0.00	17.75	13	6,889	0.19%
2018/05/18	1	17.90	0	0.00	17.80	1	7,018	0.01%
2018/05/17	0	0.00	1	17.90	17.90	-1	7,132	-0.01%
2018/05/15	0	0.00	14	17.93	18.00	-14	7,410	-0.19%
2018/05/14	1	17.90	0	0.00	17.90	1	7,812	0.01%
2018/05/11	20	17.85	6	17.85	17.85	14	8,016	0.17%
2018/05/09	0	0.00	25	17.80	17.75	-25	8,278	-0.30%
2018/05/08	15	17.76	45	17.77	17.80	-30	8,549	-0.35%
2018/05/07	10	17.80	2	17.80	17.75	8	8,590	0.09%
2018/05/04	1	17.85	0	0.00	17.80	1	8,630	0.01%
2018/05/03	5	17.95	0	0.00	17.90	5	8,633	0.06%
2018/04/30	0	0.00	5	17.85	17.95	-5	8,689	-0.06%
2018/04/27	0	0.00	7	17.85	17.85	-7	8,665	-0.08%
2018/04/26	3	17.80	0	0.00	17.85	3	8,693	0.03%
2018/04/20	5	17.70	0	0.00	17.75	5	8,867	0.06%
2018/04/18	1.1	17.70	0	0.00	17.75	1.1	8,876	0.01%
2018/04/17	0	17.75	5	17.75	17.75	-5	8,923	-0.06%
2018/04/16	0	0.00	5	17.75	17.75	-5	8,924	-0.06%
2018/04/12	0	0.00	35	17.75	17.80	-35	9,163	-0.38%
2018/04/11	0	0.00	10	17.80	17.75	-10	9,331	-0.11%
2018/04/10	2	17.70	25	17.66	17.80	-23	9,366	-0.25%
2018/04/09	1	17.60	45	17.58	17.65	-44	9,334	-0.47%
2018/04/03	1	17.50	10	17.50	17.50	-9	9,303	-0.10%
2018/04/02	0	17.60	0	0.00	17.55	0	9,337	0.00%
2018/03/31	0	17.60	0	0.00	17.60	0	9,408	0.00%
2018/03/30	0	17.60	0	0.00	17.60	0	9,444	0.00%
2018/03/29	33	17.52	0	0.00	17.50	33	9,405	0.35%
2018/03/28	2	17.55	0	0.00	17.55	2	9,340	0.02%
2018/03/27	5	17.60	113.4	17.53	17.60	-108.4	9,378	-1.16%	大賣/鉅額交易
2018/03/26	1	17.40	0	0.00	17.45	1	9,332	0.01%
2018/03/23	2	17.40	5	17.45	17.45	-3	9,329	-0.03%
2018/03/22	0	0.00	20	17.63	17.60	-20	9,279	-0.22%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/20	0	0.00	2.1	17.55	17.55	-2.1	9,377	-0.02%
2018/03/19	21.5	17.55	1	17.55	17.60	20.5	9,332	0.22%
2018/03/16	9	17.50	0	0.00	17.60	9	9,311	0.10%
2018/03/15	1	17.40	1	17.40	17.40	0	9,048	0.00%
2018/03/14	10	17.40	19	17.40	17.45	-9	9,037	-0.10%
2018/03/13	50	17.40	1	17.35	17.45	49	9,082	0.54%
2018/03/12	21	17.30	0	0.00	17.35	21	8,968	0.23%
2018/03/09	0	0.00	1	17.25	17.25	-1	8,979	-0.01%
2018/03/08	6	17.15	0	0.00	17.15	6	9,006	0.07%
2018/03/07	70.6	17.09	17	17.12	17.10	53.6	9,156	0.59%
2018/03/06	60	17.05	0	0.00	17.10	60	9,200	0.65%
2018/03/02	1	17.05	0	0.00	17.00	1	9,392	0.01%
2018/02/27	0	0.00	3	17.20	17.20	-3	9,260	-0.03%
2018/02/26	4	17.08	0	0.00	17.15	4	9,153	0.04%
2018/02/23	12	16.96	0	0.00	17.05	12	9,122	0.13%
2018/02/22	0	0.00	1	16.90	16.95	-1	9,212	-0.01%
2018/02/21	13	16.86	12	16.94	16.95	1	9,319	0.01%
2018/02/09	1	16.70	0	0.00	16.65	1	9,147	0.01%
2018/02/08	12	16.81	0	0.00	16.80	12	9,019	0.13%
2018/02/07	27	16.82	3	16.90	16.90	24	8,990	0.27%
2018/02/06	11	16.76	3	16.60	16.60	8	8,789	0.09%
2018/02/05	19	17.11	0	0.00	17.10	19	8,392	0.23%
2018/02/02	21	17.25	0	0.00	17.40	21	8,225	0.26%
2018/02/01	0	0.00	5	17.30	17.40	-5	8,124	-0.06%
2018/01/31	22	17.18	11	17.11	17.40	11	8,104	0.14%
2018/01/29	5	17.35	0	0.00	17.40	5	7,743	0.06%
2018/01/26	5	17.35	0	0.00	17.35	5	7,665	0.07%
2018/01/25	0	0.00	7	17.35	17.40	-7	7,627	-0.09%
2018/01/24	0	0.00	10	17.25	17.25	-10	7,529	-0.13%
2018/01/23	0.6	17.35	0	0.00	17.40	0.6	7,525	0.01%
2018/01/22	0	0.00	1	17.40	17.40	-1	7,520	-0.01%
2018/01/19	0	0.00	20	17.40	17.45	-20	7,476	-0.27%
2018/01/18	1	17.50	5.7	17.53	17.50	-4.7	7,445	-0.06%
2018/01/17	4	17.40	0	0.00	17.50	4	7,373	0.05%
2018/01/16	1	17.35	3	17.30	17.40	-2	7,316	-0.03%
2018/01/12	0	0.00	2	17.25	17.30	-2	7,354	-0.03%
2018/01/10	20	17.20	1.1	17.25	17.30	19	7,440	0.25%
2018/01/09	6	17.25	24.5	17.27	17.30	-18.5	7,418	-0.25%
2018/01/08	0	0.00	4.3	17.23	17.30	-4.3	7,430	-0.06%
2018/01/05	0	0.00	77.1	17.07	17.15	-77.1	7,285	-1.06%
2018/01/04	1	16.95	2	16.90	16.95	-1	7,233	-0.01%
2018/01/03	5	16.85	0	0.00	16.90	5	7,272	0.07%
2018/01/02	0	0.00	1	16.80	16.85	-1	7,223	-0.01%