華南金 (2880)-致和-高雄券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
22.50
漲跌
▼0.35
漲幅
-1.53%
成交量
11,003張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:13:30

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－致和-高雄券商分點個股進出

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

致和-高雄券商分點個股進出
致和-高雄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
2024/04/25	1	22.60	1	22.75	22.50	0	10,607	0.00%
2024/04/24	0	22.90	0.5	22.90	22.85	-0.5	10,530	0.00%
2024/04/23	0	0.00	1.2	22.76	22.95	-1.2	10,765	-0.01%
2024/04/19	3.5	22.22	0	0.00	22.20	3.5	10,767	0.03%
2024/04/16	21	22.45	0.2	22.40	22.40	20.8	10,148	0.21%
2024/04/15	0	0.00	2	22.95	22.95	-2	9,885	-0.02%
2024/04/10	0	23.15	0	23.15	23.15	0	9,512	0.00%
2024/04/09	0	0.00	1	23.20	23.20	-1	9,512	-0.01%
2024/04/03	1	22.85	0.8	22.95	22.85	0.2	9,417	0.00%
2024/04/01	0	0.00	17.5	23.15	23.20	-17.5	9,412	-0.19%
2024/03/28	1	22.85	0	0.00	22.90	1	9,127	0.01%
2024/03/25	0	22.90	1	22.80	22.90	-1	8,974	-0.01%
2024/03/21	0	22.95	0	0.00	23.00	0	8,805	0.00%
2024/03/20	0	0.00	1	22.60	22.55	-1	8,693	-0.01%
2024/03/19	0	0.00	61	22.95	22.80	-61	8,611	-0.71%
2024/03/14	0	0.00	1	22.75	22.80	-1	7,861	-0.01%
2024/03/12	0	22.00	1	22.05	22.05	-1	7,346	-0.01%
2024/03/11	0	0.00	2	22.10	22.00	-2	7,352	-0.03%
2024/03/07	0	0.00	2	21.80	21.85	-2	7,168	-0.03%
2024/03/06	0	0.00	1	21.70	21.80	-1	7,130	-0.01%
2024/03/04	1	21.85	0	0.00	21.75	1	7,954	0.01%
2024/02/26	0.4	21.70	0.4	21.70	21.60	0	7,956	0.00%
2024/02/23	0	21.75	0	0.00	21.75	0	7,966	0.00%
2024/02/15	0	0.00	0.1	21.80	21.75	-0.1	8,605	0.00%
2024/02/05	5	21.74	0	0.00	21.75	5	8,515	0.06%
2024/02/02	0.8	21.85	0	0.00	21.90	0.8	8,448	0.01%
2024/02/01	1	21.81	2	21.75	21.85	-1	8,461	-0.01%
2024/01/25	0	0.00	0.5	21.45	21.40	-0.5	8,491	-0.01%
2024/01/23	2	21.25	0	0.00	21.35	2	8,485	0.02%
2024/01/18	1	21.10	0	0.00	21.10	1	8,609	0.01%
2024/01/17	1	21.15	0	0.00	21.05	1	8,642	0.01%
2024/01/16	1	21.45	0	0.00	21.45	1	8,394	0.01%
2024/01/12	0.5	22.05	1	22.25	22.00	-0.5	8,368	-0.01%
2024/01/10	0	0.00	1	22.00	21.95	-1	8,392	-0.01%
2024/01/08	0.5	22.15	0	0.00	22.20	0.5	8,386	0.01%
2024/01/05	0	22.05	0	0.00	22.05	0	8,390	0.00%
2024/01/04	0.5	22.15	0	0.00	22.00	0.5	8,524	0.01%
2024/01/03	0	22.05	0	0.00	22.00	0	8,763	0.00%
2023/12/29	0	0.00	4	22.26	22.35	-4	8,785	-0.05%
2023/12/26	0	22.05	0	0.00	22.20	0	8,957	0.00%
2023/12/22	0	0.00	1	21.90	21.90	-1	9,044	-0.01%
2023/12/20	1	22.00	0	0.00	21.90	1	9,149	0.01%
2023/12/19	1	22.15	1	22.20	22.20	0	9,049	0.00%
2023/12/18	2	22.30	5.8	22.30	22.35	-3.8	9,185	-0.04%
2023/12/14	0	0.00	1	22.25	22.40	-1	9,009	-0.01%
2023/12/11	0	22.05	0	0.00	22.20	0	9,087	0.00%
2023/12/08	1	22.05	0	0.00	22.10	1	9,091	0.01%
2023/12/07	4	22.11	0	0.00	22.00	4	9,126	0.04%
2023/12/05	0.1	21.85	0	0.00	22.00	0.1	9,092	0.00%
2023/12/04	0.5	22.00	0	0.00	21.90	0.5	9,084	0.01%
2023/12/01	1	22.00	0	0.00	21.95	1	9,145	0.01%
2023/11/30	0.2	22.10	0	0.00	22.25	0.2	9,118	0.00%
2023/11/28	5	21.95	11	22.05	22.10	-6	8,178	-0.07%
2023/11/24	0	0.00	1	21.75	21.90	-1	8,357	-0.01%
2023/11/23	1	21.65	0	0.00	21.80	1	8,388	0.01%
2023/11/17	0	0.00	9	21.56	21.60	-9	8,529	-0.11%
2023/11/16	0	0.00	1	21.45	21.50	-1	8,413	-0.01%
2023/11/15	0	0.00	2	21.28	21.45	-2	8,316	-0.02%
2023/11/14	0	0.00	11	20.95	21.00	-11	8,166	-0.13%
2023/11/10	0	0.00	2.1	20.81	20.90	-2.1	8,559	-0.02%
2023/11/09	0	0.00	1	20.85	20.75	-1	8,701	-0.01%
2023/11/08	1.2	20.98	0	0.00	20.85	1.2	8,821	0.01%
2023/11/06	1	21.00	0	0.00	20.95	1	8,959	0.01%
2023/11/03	0	0.00	1	20.75	20.85	-1	8,904	-0.01%
2023/11/02	0.1	20.60	0	0.00	20.60	0.1	8,963	0.00%
2023/11/01	0.3	20.45	0	0.00	20.40	0.3	8,986	0.00%
2023/10/31	0	0.00	41	20.35	20.30	-41	9,086	-0.45%
2023/10/26	1	20.30	0	0.00	20.25	1	9,321	0.01%
2023/10/24	1	20.45	0	0.00	20.40	1	9,230	0.01%
2023/10/20	1	20.60	0	0.00	20.50	1	9,209	0.01%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/17	2	20.88	0.7	20.90	20.95	1.3	9,086	0.01%
2023/10/16	0.1	21.00	0	0.00	21.00	0.1	9,076	0.00%
2023/10/12	0	0.00	1	21.10	21.20	-1	9,112	-0.01%
2023/10/11	0.1	20.80	0	0.00	21.00	0.1	9,086	0.00%
2023/10/04	9.5	20.25	0	0.00	20.20	9.5	8,920	0.11%
2023/09/26	1	20.50	0	0.00	20.55	1	9,154	0.01%
2023/09/21	8	20.65	0	0.00	20.60	8	9,204	0.09%
2023/09/13	10	20.85	0	0.00	20.90	10	8,930	0.11%
2023/09/11	10	20.70	0	0.00	20.75	10	9,029	0.11%
2023/09/07	2	20.50	0	0.00	20.50	2	9,070	0.02%
2023/09/01	0	0.00	10	20.70	20.60	-10	9,050	-0.11%
2023/08/25	0	0.00	0.4	20.75	20.60	-0.4	9,983	0.00%
2023/08/24	12	20.69	0.6	20.84	20.70	11.4	10,088	0.11%
2023/08/23	0.5	20.95	0	0.00	20.80	0.5	10,050	0.00%
2023/08/21	0.5	21.00	0	0.00	20.90	0.5	10,108	0.00%
2023/08/17	6	20.89	0.2	20.99	20.85	5.8	10,146	0.06%
2023/08/16	1.2	21.67	8	21.65	21.60	-6.8	10,018	-0.07%
2023/08/15	1	22.00	0	0.00	21.90	1	9,945	0.01%
2023/08/14	7.3	22.06	0	0.00	22.15	7.3	9,949	0.07%
2023/08/11	0	0.00	1	22.40	22.30	-1	10,042	-0.01%
2023/08/10	0	0.00	2	22.30	22.30	-2	10,069	-0.02%
2023/08/09	0	0.00	1	22.30	22.30	-1	10,027	-0.01%
2023/08/08	1	22.10	0	0.00	22.10	1	10,034	0.01%
2023/08/07	1.2	22.14	0	0.00	22.25	1.2	9,991	0.01%
2023/08/04	3.5	22.21	0	0.00	22.25	3.5	10,055	0.03%
2023/08/02	1	22.30	1	22.35	22.15	0	10,028	0.00%
2023/07/28	0	22.30	1	22.25	22.20	-1	9,898	-0.01%
2023/07/27	0	0.00	5	22.20	22.30	-5	9,934	-0.05%
2023/07/26	0	0.00	3	22.20	22.20	-3	10,146	-0.03%
2023/07/21	5	22.15	5.2	22.25	22.10	-0.2	11,092	0.00%
2023/07/19	4	22.20	0	0.00	22.10	4	11,039	0.04%
2023/07/12	1	21.80	0	0.00	21.85	1	10,975	0.01%
2023/07/11	0	0.00	3.6	21.80	21.80	-3.6	10,956	-0.03%
2023/07/10	5	21.50	0	0.00	21.40	5	10,960	0.05%
2023/07/07	7	21.40	0	0.00	21.40	7	10,921	0.06%
2023/07/04	0	0.00	1	22.10	22.05	-1	10,363	-0.01%
2023/07/03	0	0.00	1	22.15	22.10	-1	10,402	-0.01%
2023/06/30	0	22.15	0	22.15	22.20	0	10,462	0.00%
2023/06/28	0.1	22.20	0	0.00	22.15	0.1	10,277	0.00%
2023/06/27	5	22.25	0.2	22.25	22.20	4.8	10,251	0.05%
2023/06/26	1	22.20	0	0.00	22.25	1	10,263	0.01%
2023/06/21	0	0.00	0	22.25	22.35	0	10,281	0.00%
2023/06/20	0.1	22.35	0.2	22.25	22.25	-0.2	10,383	0.00%
2023/06/19	0.1	22.30	0	0.00	22.35	0.1	10,418	0.00%
2023/06/16	1.3	22.31	1	22.40	22.20	0.3	10,438	0.00%
2023/06/15	1	22.35	0	0.00	22.40	1	10,337	0.01%
2023/06/14	1.1	22.45	0	0.00	22.45	1.1	10,473	0.01%
2023/06/13	0	0.00	5	22.40	22.45	-5	10,744	-0.05%
2023/06/12	0	0.00	0.2	22.40	22.30	-0.2	10,905	0.00%
2023/06/09	1	22.30	0	0.00	22.25	1	11,120	0.01%
2023/06/07	0.1	22.40	0	0.00	22.40	0.1	11,297	0.00%
2023/06/06	0.1	22.45	0	0.00	22.35	0.1	11,312	0.00%
2023/06/02	0.5	22.30	0	0.00	22.30	0.5	11,361	0.00%
2023/06/01	0.5	22.30	0	0.00	22.20	0.5	11,280	0.00%
2023/05/30	1	22.30	0	0.00	22.25	1	10,021	0.01%
2023/05/29	0	0.00	2	22.25	22.20	-2	10,002	-0.02%
2023/05/26	1	22.15	0	0.00	22.25	1	9,945	0.01%
2023/05/23	6	22.63	0	0.00	22.65	6	9,887	0.06%
2023/05/22	4	22.71	0	0.00	22.65	4	9,796	0.04%
2023/05/19	3	22.55	1	22.75	22.75	2	9,738	0.02%
2023/05/17	0	0.00	2	22.10	22.35	-2	9,499	-0.02%
2023/05/15	0	0.00	1.2	21.81	21.95	-1.2	9,289	-0.01%
2023/05/12	2	21.98	0	0.00	21.90	2	9,310	0.02%
2023/05/11	0.2	22.15	2	22.05	22.10	-1.8	9,303	-0.02%
2023/05/10	1	22.13	0	22.10	22.20	1	9,272	0.01%
2023/05/09	0	0.00	1	22.03	22.05	-1	9,211	-0.01%
2023/05/08	2	22.03	0	0.00	22.00	2	9,272	0.02%
2023/05/03	5	21.85	0	0.00	21.85	5	9,195	0.05%
2023/04/28	25.5	21.98	7.9	21.92	21.90	17.6	9,633	0.18%
2023/04/27	1.2	22.82	0	0.00	22.80	1.2	8,832	0.01%
2023/04/26	0	0.00	0.9	22.84	22.95	-0.9	8,896	-0.01%
2023/04/25	0.1	23.00	0	0.00	22.80	0.1	8,962	0.00%
2023/04/24	1	22.80	0.2	22.80	22.85	0.8	9,083	0.01%
2023/04/21	0.1	22.84	1.5	22.72	22.80	-1.4	9,307	-0.02%
2023/04/20	0	0.00	0.6	22.75	22.75	-0.6	9,398	-0.01%
2023/04/18	0.2	22.70	0.6	22.70	22.70	-0.4	9,668	0.00%
2023/04/17	0.1	22.80	3.2	22.76	22.70	-3.1	9,663	-0.03%
2023/04/14	0	0.00	1	22.80	22.80	-1	9,598	-0.01%
2023/04/13	1	22.55	0	0.00	22.70	1	9,682	0.01%
2023/04/12	1	22.55	0	0.00	22.55	1	9,657	0.01%
2023/04/10	0	0.00	0.2	22.60	22.50	-0.2	9,680	0.00%
2023/04/07	11	22.37	10.9	22.45	22.45	0.2	9,662	0.00%
2023/04/06	12.4	22.23	10.4	22.35	22.50	2	9,663	0.02%
2023/03/31	0	0.00	11.6	22.48	22.35	-11.6	9,602	-0.12%
2023/03/30	0.6	22.30	0	0.00	22.20	0.6	9,499	0.01%
2023/03/29	0	0.00	1.2	22.28	22.30	-1.2	9,525	-0.01%
2023/03/28	0	0.00	2.6	22.15	22.15	-2.6	9,641	-0.03%
2023/03/27	0.3	22.15	0.5	22.10	22.10	-0.2	9,761	0.00%
2023/03/24	5	21.90	5.6	22.05	22.10	-0.6	9,921	-0.01%
2023/03/23	0.2	22.05	3	21.98	22.05	-2.8	9,859	-0.03%
2023/03/22	0.3	22.07	1	22.00	22.05	-0.7	9,783	-0.01%
2023/03/21	1	21.55	0	0.00	21.75	1	9,835	0.01%
2023/03/20	8	21.49	1	21.45	21.45	7	9,787	0.07%
2023/03/17	0	0.00	2	21.65	21.65	-2	9,778	-0.02%
2023/03/16	1	21.55	1	21.75	21.55	0	9,654	0.00%
2023/03/15	15	22.08	2	22.15	21.95	13	9,537	0.14%
2023/03/14	28.5	22.24	1	22.20	22.15	27.5	9,431	0.29%
2023/03/13	2.2	22.36	1	22.50	22.50	1.2	9,221	0.01%
2023/03/10	5.1	22.64	0	0.00	22.60	5.1	9,132	0.06%
2023/03/09	6.5	22.76	1	22.75	22.80	5.5	9,110	0.06%
2023/03/08	2	22.90	1	22.85	22.90	1	9,380	0.01%
2023/03/07	0.4	22.99	0	0.00	23.05	0.4	9,353	0.00%
2023/03/06	0	0.00	5	22.86	22.90	-5	9,487	-0.05%
2023/03/03	1	22.70	2	22.80	22.75	-1	9,570	-0.01%
2023/03/02	1.1	22.72	1	22.75	22.75	0.1	9,626	0.00%
2023/03/01	0.8	22.98	2	22.80	22.85	-1.2	9,629	-0.01%
2023/02/24	1	22.95	0	0.00	22.85	1	9,437	0.01%
2023/02/23	0	22.95	0.9	22.95	22.95	-0.9	9,392	-0.01%
2023/02/22	1.5	22.85	2.6	22.90	22.95	-1.1	9,382	-0.01%
2023/02/21	2	22.85	0	0.00	22.85	2	9,365	0.02%
2023/02/20	0.3	23.00	1.3	22.95	23.00	-1	9,470	-0.01%
2023/02/17	2	22.90	1	22.95	22.90	1	9,558	0.01%
2023/02/15	1.3	22.85	1	22.75	22.75	0.3	9,975	0.00%
2023/02/14	1	22.95	0.6	22.90	23.00	0.4	9,927	0.00%
2023/02/13	2	22.68	1.8	22.70	22.75	0.2	9,939	0.00%
2023/02/10	1	22.60	0	0.00	22.70	1	9,897	0.01%
2023/02/09	1.7	22.60	3	22.55	22.55	-1.3	9,857	-0.01%
2023/02/08	1	22.65	1	22.60	22.60	0	9,868	0.00%
2023/02/07	0	0.00	4	22.65	22.60	-4	9,878	-0.04%
2023/02/06	1.4	22.75	1.8	22.77	22.60	-0.5	9,844	0.00%
2023/02/03	0	0.00	6.2	22.83	22.75	-6.2	9,790	-0.06%
2023/02/02	1	22.75	0	0.00	22.80	1	9,861	0.01%
2023/02/01	0	0.00	1.2	22.90	22.90	-1.2	9,863	-0.01%
2023/01/31	1.5	22.87	0	0.00	22.75	1.5	9,935	0.01%
2023/01/30	2	22.88	2	23.18	23.40	0	9,757	0.00%
2023/01/17	1.3	22.99	0	0.00	22.95	1.3	9,472	0.01%
2023/01/16	0	23.15	3.3	22.94	23.20	-3.3	9,417	-0.04%
2023/01/13	3.5	22.84	2	22.82	22.80	1.5	9,417	0.02%
2023/01/12	0	0.00	0	22.95	22.85	0	9,548	0.00%
2023/01/11	6	23.34	0.5	23.30	23.20	5.5	9,506	0.06%
2023/01/10	1	23.25	56	23.25	23.50	-55	9,402	-0.58%
2023/01/09	0.3	22.85	10.5	23.35	23.40	-10.3	9,458	-0.11%
2023/01/06	0.2	22.75	0.5	22.70	22.80	-0.3	9,312	0.00%
2023/01/04	0.1	22.70	0.1	22.65	22.65	0	9,605	0.00%
2023/01/03	0	0.00	23	22.55	22.70	-23	9,796	-0.23%
2022/12/30	4	22.49	2	22.53	22.45	2	9,725	0.02%
2022/12/29	1.7	22.26	1	22.30	22.30	0.7	9,801	0.01%
2022/12/28	6	22.50	0	0.00	22.45	6	9,787	0.06%
2022/12/27	1	22.65	0.9	22.60	22.70	0.1	9,878	0.00%
2022/12/26	0.2	22.60	4.3	22.56	22.60	-4.1	10,009	-0.04%
2022/12/23	4	22.55	0	0.00	22.50	4	10,149	0.04%
2022/12/22	0	0.00	1	22.75	22.75	-1	10,289	-0.01%
2022/12/21	5.5	22.65	0	0.00	22.65	5.5	10,575	0.05%
2022/12/20	6.5	22.66	10	22.70	22.80	-3.5	10,693	-0.03%
2022/12/16	0	0.00	3	22.65	22.65	-3	10,580	-0.03%
2022/12/14	0	0.00	1	22.60	22.70	-1	10,663	-0.01%
2022/12/13	3	22.43	0	0.00	22.35	3	10,604	0.03%
2022/12/12	0	0.00	2	22.55	22.70	-2	10,535	-0.02%
2022/12/09	5.5	22.60	4	22.59	22.65	1.5	10,887	0.01%
2022/12/08	0	22.55	1	22.55	22.55	-1	10,891	-0.01%
2022/12/07	1.5	22.47	18	22.20	22.60	-16.5	10,969	-0.15%
2022/12/06	9.1	22.20	10	22.24	22.05	-0.9	10,870	-0.01%
2022/12/05	2	22.38	4	22.31	22.25	-2	10,831	-0.02%
2022/12/02	5	22.44	0	0.00	22.40	5	10,830	0.05%
2022/12/01	2	22.63	4	22.75	22.80	-2	10,914	-0.02%
2022/11/30	1	22.40	1.2	22.44	22.70	-0.2	10,886	0.00%
2022/11/29	2.7	22.13	2.3	22.23	22.35	0.5	10,564	0.00%
2022/11/28	7.2	21.94	1	22.00	22.05	6.2	10,557	0.06%
2022/11/25	64.1	22.29	56	22.20	22.25	8.1	10,528	0.08%
2022/11/24	0	0.00	2	22.25	22.35	-2	10,496	-0.02%
2022/11/23	10	22.15	10	22.00	22.00	0	10,513	0.00%
2022/11/21	6	21.67	5	21.70	21.80	1	10,534	0.01%
2022/11/18	3	21.72	0	0.00	21.70	3	10,464	0.03%
2022/11/17	4	21.86	1	21.85	21.95	3	10,427	0.03%
2022/11/16	5	22.06	0	0.00	22.05	5	10,485	0.05%
2022/11/15	7	22.16	3	22.17	22.35	4	10,420	0.04%
2022/11/14	9	22.26	7	22.34	22.25	2	10,356	0.02%
2022/11/11	0	0.00	4.8	22.00	22.25	-4.8	10,158	-0.05%
2022/11/10	2	21.65	0	0.00	21.60	2	10,015	0.02%
2022/11/09	0.1	21.60	2	21.73	21.85	-1.9	10,054	-0.02%
2022/11/08	1	21.50	1	21.55	21.60	0	10,101	0.00%
2022/11/07	0.5	21.35	0	0.00	21.40	0.5	10,256	0.01%
2022/11/04	0.2	21.05	0	0.00	21.30	0.2	10,652	0.00%
2022/11/03	4	20.88	0	0.00	20.85	4	11,339	0.04%
2022/11/02	1	21.35	0	0.00	21.10	1	11,642	0.01%
2022/11/01	1	21.20	2	21.15	21.40	-1	11,798	-0.01%
2022/10/31	0	0.00	1	21.30	21.05	-1	11,907	-0.01%
2022/10/28	5.8	21.11	3.5	21.08	21.05	2.3	11,889	0.02%
2022/10/27	0	0.00	3.5	21.34	21.15	-3.5	11,929	-0.03%
2022/10/26	5	21.10	7	21.23	21.20	-2	11,905	-0.02%
2022/10/25	0.9	20.85	1	21.10	21.10	-0.1	11,906	0.00%
2022/10/24	4.1	21.00	4	21.10	20.80	0.1	11,924	0.00%
2022/10/21	0	0.00	0.1	20.80	20.80	-0.1	11,941	0.00%
2022/10/20	2	20.08	0	0.00	20.40	2	11,971	0.02%
2022/10/19	2	20.25	10	20.53	20.30	-8	11,752	-0.07%
2022/10/18	5	20.65	7	20.65	20.55	-2	11,730	-0.02%
2022/10/17	7	20.34	1	20.45	20.45	6	11,714	0.05%
2022/10/14	2	20.85	0	0.00	20.80	2	11,648	0.02%
2022/10/13	18	20.99	17.6	20.80	20.80	0.4	11,588	0.00%
2022/10/11	5	21.61	0	0.00	21.50	5	11,351	0.04%
2022/10/07	2	22.05	0	0.00	22.00	2	11,329	0.02%
2022/10/06	6	22.19	0	0.00	22.30	6	11,316	0.05%
2022/10/05	0	0.00	3	22.13	22.10	-3	11,381	-0.03%
2022/10/04	0	0.00	14	22.17	22.25	-14	11,423	-0.12%
2022/10/03	0	0.00	5	22.06	22.05	-5	11,352	-0.04%
2022/09/30	1	22.20	0	0.00	22.25	1	11,278	0.01%
2022/09/29	0.2	22.55	13	22.59	22.50	-12.8	11,213	-0.11%
2022/09/28	4	22.31	1	22.40	22.45	3	11,165	0.03%
2022/09/27	3.7	22.46	1	22.45	22.50	2.7	10,951	0.02%
2022/09/26	0	0.00	1	22.70	22.55	-1	10,916	-0.01%
2022/09/22	3.3	22.81	0.1	22.85	22.80	3.2	10,989	0.03%
2022/09/21	2	23.08	0.5	23.15	23.05	1.5	10,889	0.01%
2022/09/20	0.5	23.20	5.1	23.12	23.15	-4.6	10,823	-0.04%
2022/09/19	0	0.00	4.5	23.30	23.10	-4.5	10,861	-0.04%
2022/09/16	0.5	23.35	1.5	23.27	23.40	-1	10,897	-0.01%
2022/09/15	0	0.00	4	23.05	23.10	-4	10,618	-0.04%
2022/09/14	4	22.85	2	22.95	22.90	2	10,586	0.02%
2022/09/13	0	0.00	1	23.20	23.20	-1	10,705	-0.01%
2022/09/12	7	23.15	0	0.00	23.25	7	10,856	0.06%
2022/09/08	2.4	22.94	0.5	23.00	23.00	1.9	10,992	0.02%
2022/09/07	2	22.88	0	0.00	22.80	2	11,111	0.02%
2022/09/06	0.5	23.15	6	23.12	23.20	-5.5	11,126	-0.05%
2022/09/05	0	0.00	1	22.90	22.95	-1	11,106	-0.01%
2022/09/02	1	22.75	0	0.00	22.75	1	11,255	0.01%
2022/09/01	7	22.86	2.4	22.89	22.85	4.6	11,220	0.04%
2022/08/31	3	23.00	1	23.15	23.25	2	11,099	0.02%
2022/08/30	2	22.93	3	23.05	23.00	-1	11,025	-0.01%
2022/08/29	3	22.88	0	0.00	22.95	3	10,973	0.03%
2022/08/26	1	23.25	1	23.20	23.20	0	10,937	0.00%
2022/08/25	1	23.10	5	23.13	23.15	-4	10,978	-0.04%
2022/08/23	5	22.95	26	22.95	22.90	-21	11,387	-0.18%
2022/08/22	2	23.15	0	0.00	23.20	2	11,472	0.02%
2022/08/19	4	23.28	3	23.40	23.35	1	11,564	0.01%
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/17	1	23.55	0	0.00	23.60	1	11,800	0.01%
2022/08/16	3	23.50	3	23.63	23.55	0	11,829	0.00%
2022/08/15	0	0.00	1	23.60	23.60	-1	11,918	-0.01%
2022/08/12	0	0.00	3	23.52	23.60	-3	12,000	-0.02%
2022/08/11	12	23.20	1	23.35	23.40	11	12,096	0.09%
2022/08/10	2	23.95	12	24.24	24.35	-10	11,935	-0.08%
2022/08/09	15	23.66	4	23.80	23.90	11	11,262	0.10%
2022/08/08	2	23.48	3	23.40	23.50	-1	11,028	-0.01%
2022/08/05	1	23.25	1	23.20	23.30	0	11,019	0.00%
2022/08/04	0	0.00	9	22.97	22.95	-9	11,111	-0.08%
2022/08/03	7	23.03	0	0.00	23.00	7	11,125	0.06%
2022/08/02	1	23.05	0	0.00	23.10	1	11,197	0.01%
2022/08/01	4	23.20	1	23.25	23.25	3	11,344	0.03%
2022/07/29	2	22.93	1	23.00	23.10	1	11,403	0.01%
2022/07/27	2	22.70	4	22.75	22.80	-2	11,227	-0.02%
2022/07/26	1	22.25	1	22.35	22.35	0	11,148	0.00%
2022/07/25	2	22.33	3	22.33	22.35	-1	11,188	-0.01%
2022/07/22	1	22.15	1	22.10	22.15	0	11,362	0.00%
2022/07/20	0	0.00	1	22.00	21.70	-1	11,645	-0.01%
2022/07/19	3	21.75	1	21.75	21.75	2	11,751	0.02%
2022/07/18	3	21.63	0	0.00	21.75	3	11,891	0.03%
2022/07/15	2	21.53	2	21.60	21.45	0	12,051	0.00%
2022/07/14	7	21.99	1	21.85	21.95	6	11,957	0.05%
2022/07/13	2	22.03	0	0.00	22.00	2	12,006	0.02%
2022/07/12	2	21.38	0	0.00	21.40	2	12,138	0.02%
2022/07/11	7	21.94	0	0.00	21.85	7	12,138	0.06%
2022/07/08	0	0.00	1	22.30	22.15	-1	12,347	-0.01%
2022/07/06	15	22.24	5	22.18	22.10	10	12,479	0.08%
2022/07/05	3	22.63	3	22.68	22.65	0	12,597	0.00%
2022/07/04	2	22.38	1	22.50	22.40	1	12,655	0.01%
2022/07/01	1	22.45	9	22.60	22.40	-8	12,965	-0.06%
2022/06/30	11	22.65	0	0.00	22.60	11	13,150	0.08%
2022/06/29	22	22.99	1	23.00	23.00	21	13,125	0.16%
2022/06/28	20	23.10	3	23.15	23.20	17	13,306	0.13%
2022/06/27	0	0.00	1	23.30	23.15	-1	13,520	-0.01%
2022/06/24	0	0.00	3	23.13	23.15	-3	13,498	-0.02%
2022/06/23	2	22.85	1	23.15	22.95	1	13,480	0.01%
2022/06/22	0	0.00	1	23.10	22.85	-1	13,471	-0.01%
2022/06/21	2	22.98	3	22.83	23.05	-1	13,560	-0.01%
2022/06/20	4	22.38	3	22.60	22.25	1	13,523	0.01%
2022/06/17	1	22.50	0	0.00	22.65	1	13,356	0.01%
2022/06/16	2	23.08	1	23.40	22.90	1	13,196	0.01%
2022/06/14	1	23.05	3	22.83	23.05	-2	13,482	-0.01%
2022/06/13	27	22.70	1	22.80	22.75	26	13,591	0.19%
2022/06/10	4	23.10	1	23.20	23.20	3	13,495	0.02%
2022/06/08	0	0.00	2	23.45	23.45	-2	13,584	-0.01%
2022/06/07	2	23.25	0	0.00	23.25	2	13,725	0.01%
2022/06/06	1	23.45	2	23.60	23.50	-1	13,886	-0.01%
2022/06/02	2	23.33	2	23.45	23.45	0	14,224	0.00%
2022/05/31	2	23.73	0	0.00	23.80	2	14,638	0.01%
2022/05/30	1	23.90	4	23.83	23.95	-3	14,318	-0.02%
2022/05/27	1	23.55	8	23.48	23.60	-7	14,332	-0.05%
2022/05/26	7	23.16	0	0.00	23.15	7	14,417	0.05%
2022/05/25	2	23.20	2	23.03	23.20	0	14,590	0.00%
2022/05/24	2	22.85	0	0.00	22.90	2	14,713	0.01%
2022/05/23	0	0.00	3	22.92	22.85	-3	14,608	-0.02%
2022/05/20	0	0.00	3	22.50	22.70	-3	14,686	-0.02%
2022/05/18	2	22.55	3	22.37	22.90	-1	14,313	-0.01%
2022/05/17	2	21.98	2	22.00	22.00	0	14,125	0.00%
2022/05/16	0	0.00	2	21.98	21.90	-2	14,122	-0.01%
2022/05/13	13	21.95	2	21.90	21.90	11	14,073	0.08%
2022/05/12	1	21.85	0	0.00	21.80	1	14,082	0.01%
2022/05/10	1	21.80	0	0.00	22.35	1	13,929	0.01%
2022/05/09	2	22.35	0	0.00	22.20	2	14,031	0.01%
2022/05/06	1.4	22.66	0	0.00	22.85	1.4	14,106	0.01%
2022/05/05	1	23.55	0	0.00	23.15	1	14,232	0.01%
2022/05/04	1	23.45	0	0.00	23.40	1	14,222	0.01%
2022/05/03	0	0.00	2	23.60	23.45	-2	14,444	-0.01%
2022/04/29	1	23.60	0	0.00	23.75	1	14,605	0.01%
2022/04/28	1	23.35	2	23.25	23.50	-1	14,821	-0.01%
2022/04/26	0	0.00	1	23.75	23.85	-1	14,591	-0.01%
2022/04/25	2	23.20	5	23.09	23.15	-3	14,463	-0.02%
2022/04/22	0	0.00	2	23.10	23.65	-2	14,406	-0.01%
2022/04/21	9	23.44	0	0.00	23.40	9	14,478	0.06%
2022/04/19	4	23.73	7	23.72	23.60	-3	14,591	-0.02%
2022/04/18	8.4	23.53	13	23.97	23.55	-4.6	14,840	-0.03%
2022/04/15	3	24.15	0	0.00	24.25	3	14,736	0.02%
2022/04/14	14	24.48	3	24.90	24.40	11	14,804	0.07%
2022/04/13	1	25.05	2	25.00	25.10	-1	14,646	-0.01%
2022/04/12	0	0.00	17	24.86	24.90	-17	14,592	-0.12%
2022/04/11	18	25.65	11	25.20	25.05	7	14,518	0.05%
2022/04/08	1	25.00	2	24.90	25.10	-1	14,398	-0.01%
2022/04/07	0	0.00	4	25.08	24.60	-4	14,322	-0.03%
2022/04/06	2	24.30	0	0.00	25.20	2	13,996	0.01%
2022/04/01	3	24.22	3	24.18	24.40	0	13,831	0.00%
2022/03/31	7	24.37	8	24.22	24.35	-1	13,738	-0.01%
2022/03/30	0	0.00	5	23.74	23.90	-5	13,523	-0.04%
2022/03/29	4	23.56	0	0.00	23.45	4	13,300	0.03%
2022/03/28	1	23.45	4	23.48	23.60	-3	13,273	-0.02%
2022/03/25	2	23.58	0	0.00	23.65	2	13,233	0.02%
2022/03/24	2	23.63	2	23.70	23.80	0	13,237	0.00%
2022/03/23	11	23.60	6	23.61	23.80	5	13,200	0.04%
2022/03/22	1	23.15	1	23.30	23.35	0	13,010	0.00%
2022/03/21	0	0.00	1	23.30	23.25	-1	13,015	-0.01%
2022/03/18	0	0.00	3	23.35	23.30	-3	12,995	-0.02%
2022/03/17	3	23.13	0	0.00	23.15	3	12,807	0.02%
2022/03/16	0	0.00	1	22.75	22.90	-1	12,580	-0.01%
2022/03/15	2	22.40	0	0.00	22.50	2	12,488	0.02%
2022/03/14	1	22.45	0	0.00	22.50	1	12,499	0.01%
2022/03/10	0	0.00	3	22.18	22.45	-3	12,579	-0.02%
2022/03/09	7	21.99	2	22.00	21.90	5	12,490	0.04%
2022/03/08	3	21.85	0	0.00	21.95	3	12,340	0.02%
2022/03/07	11	22.10	10	22.20	22.10	1	12,050	0.01%
2022/03/04	1	22.70	3	22.65	22.70	-2	12,081	-0.02%
2022/03/02	5	22.61	6	22.55	22.85	-1	12,185	-0.01%
2022/03/01	0	0.00	16	22.10	22.55	-16	12,038	-0.13%
2022/02/25	3	22.08	0	0.00	22.10	3	11,805	0.03%
2022/02/24	6	22.30	10	22.40	22.25	-4	11,547	-0.03%
2022/02/23	2	22.63	0	0.00	22.65	2	11,253	0.02%
2022/02/22	2	22.58	0	0.00	22.65	2	11,348	0.02%
2022/02/21	0	0.00	1	22.80	22.85	-1	11,268	-0.01%
2022/02/18	18	22.88	1	22.90	22.85	17	11,336	0.15%
2022/02/17	0	0.00	1	23.10	23.00	-1	11,369	-0.01%
2022/02/16	0	0.00	1	23.00	22.90	-1	11,393	-0.01%
2022/02/15	1	22.80	0	0.00	22.80	1	11,413	0.01%
2022/02/14	4	22.74	1	22.90	22.85	3	11,401	0.03%
2022/02/11	0	0.00	1	23.20	23.20	-1	11,318	-0.01%
2022/02/10	0	0.00	3.4	23.12	23.20	-3.4	11,283	-0.03%
2022/02/09	14	22.85	36	23.00	23.10	-22	11,214	-0.20%
2022/02/08	5	22.84	3	22.70	22.85	2	10,936	0.02%
2022/02/07	0	0.00	3	22.17	22.25	-3	10,705	-0.03%
2022/01/25	6	21.55	0.3	21.80	21.70	5.7	10,423	0.05%
2022/01/24	1	21.60	0	0.00	21.85	1	10,230	0.01%
2022/01/21	3	22.00	0	0.00	21.95	3	10,129	0.03%
2022/01/20	1	22.20	0	0.00	22.30	1	9,839	0.01%
2022/01/19	2	22.48	13	22.50	22.40	-11	9,743	-0.11%
2022/01/18	0	0.00	1	22.50	22.55	-1	9,734	-0.01%
2022/01/17	15	22.47	2	22.33	22.45	13	9,626	0.14%
2022/01/14	0	0.00	2	22.70	22.50	-2	9,461	-0.02%
2022/01/13	4.1	22.30	2	22.48	22.60	2.1	9,286	0.02%
2022/01/12	0	0.00	28	22.25	22.35	-28	9,075	-0.31%
2022/01/11	2	22.03	0	0.00	22.20	2	8,965	0.02%
2022/01/10	0	0.00	2	21.70	22.00	-2	8,682	-0.02%
2022/01/07	1	21.35	0	0.00	21.60	1	8,566	0.01%
2022/01/06	1	21.30	10	21.25	21.30	-9	8,414	-0.11%
2022/01/05	0	0.00	2	21.05	21.20	-2	8,343	-0.02%
2022/01/04	9	21.05	0	0.00	21.10	9	8,421	0.11%
2022/01/03	20	21.23	1	21.05	21.05	19	8,416	0.23%
2021/12/30	2	21.25	0	0.00	21.20	2	8,390	0.02%
2021/12/29	0	0.00	2	21.15	21.25	-2	8,526	-0.02%
2021/12/24	2	20.88	0	0.00	20.95	2	8,742	0.02%
2021/12/23	2	20.85	0	0.00	20.95	2	8,790	0.02%
2021/12/22	0	0.00	2	20.85	20.85	-2	8,956	-0.02%
2021/12/21	2	20.90	0	0.00	20.90	2	9,031	0.02%
2021/12/20	1	20.80	0	0.00	20.80	1	9,052	0.01%
2021/12/15	6	20.80	3	20.88	20.80	3	9,468	0.03%
2021/12/14	0	0.00	6	20.88	20.95	-6	9,842	-0.06%
2021/12/13	3	21.15	0	0.00	21.05	3	10,125	0.03%
2021/12/10	2	21.03	0	0.00	21.00	2	10,328	0.02%
2021/12/09	0	0.00	1	20.90	21.00	-1	10,456	-0.01%
2021/12/08	1	20.85	1	20.90	20.90	0	10,635	0.00%
2021/12/07	0	0.00	4	20.75	20.80	-4	10,683	-0.04%
2021/12/06	2	20.73	2	20.50	20.70	0	10,698	0.00%
2021/12/03	2	20.63	1	20.65	20.60	1	10,788	0.01%
2021/12/02	0	0.00	2	20.50	20.55	-2	10,753	-0.02%
2021/12/01	0	0.00	3	20.47	20.60	-3	10,836	-0.03%
2021/11/30	3	20.35	3	20.55	20.20	0	10,988	0.00%
2021/11/29	5	20.45	0	0.00	20.45	5	10,680	0.05%
2021/11/26	3	20.67	2	20.60	20.55	1	10,784	0.01%
2021/11/25	10	20.75	1	20.75	20.85	9	10,914	0.08%
2021/11/24	1	20.85	3	20.92	20.80	-2	11,235	-0.02%
2021/11/23	10	20.80	0	0.00	20.75	10	11,761	0.09%
2021/11/22	16	20.90	3	20.85	20.90	13	12,009	0.11%
2021/11/19	6	20.95	3	21.13	20.95	3	12,108	0.02%
2021/11/18	14	21.20	11	21.27	21.20	3	12,194	0.02%
2021/11/17	0	0.00	2	21.03	21.10	-2	12,132	-0.02%
2021/11/16	0	0.00	21	20.90	20.95	-21	12,146	-0.17%
2021/11/15	10	20.80	11	20.86	20.90	-1	12,319	-0.01%
2021/11/11	5	20.50	0	0.00	20.50	5	12,409	0.04%
2021/11/10	0	0.00	1	20.55	20.60	-1	12,565	-0.01%
2021/11/09	8.5	20.42	0	0.00	20.45	8.5	12,575	0.07%
2021/11/08	9	20.40	0	0.00	20.40	9	12,673	0.07%
2021/11/05	6	20.32	0	0.00	20.35	6	12,833	0.05%
2021/11/04	3	20.37	57	20.45	20.30	-54	12,860	-0.42%
2021/11/03	14	20.38	0	0.00	20.40	14	12,953	0.11%
2021/11/02	3	20.45	1	20.35	20.45	2	13,079	0.02%
2021/11/01	1	20.40	10	20.35	20.35	-9	13,153	-0.07%
2021/10/29	7	20.34	1	20.40	20.35	6	13,166	0.05%
2021/10/28	0	0.00	1	20.30	20.40	-1	13,083	-0.01%
2021/10/26	2	20.45	0	0.00	20.50	2	13,242	0.02%
2021/10/25	1	20.35	2	20.30	20.35	-1	13,196	-0.01%
2021/10/22	3	20.35	0	0.00	20.30	3	13,305	0.02%
2021/10/20	0	0.00	2	20.25	20.35	-2	13,479	-0.01%
2021/10/19	0	0.00	1	20.30	20.25	-1	13,555	-0.01%
2021/10/18	1	20.25	0	0.00	20.30	1	13,762	0.01%
2021/10/15	0	0.00	3.2	20.15	20.20	-3.2	13,910	-0.02%
2021/10/14	11	20.15	0	0.00	20.05	11	13,957	0.08%
2021/10/13	2.3	20.11	0	0.00	20.10	2.3	14,078	0.02%
2021/10/12	2	20.05	3	19.97	20.10	-1	14,197	-0.01%
2021/10/08	1	20.20	0.1	20.35	20.15	0.9	14,142	0.01%
2021/10/06	0	0.00	2	20.18	20.20	-2	14,303	-0.01%
2021/10/05	6	20.10	0	0.00	20.10	6	14,382	0.04%
2021/10/04	1.5	20.15	0	0.00	20.20	1.5	14,455	0.01%
2021/10/01	5	20.13	0	0.00	20.25	5	14,398	0.03%
2021/09/30	2	20.30	0	0.00	20.40	2	14,205	0.01%
2021/09/29	2	20.18	0	0.00	20.35	2	14,165	0.01%
2021/09/28	2	20.40	14	20.45	20.45	-12	14,079	-0.09%
2021/09/27	0	0.00	1.1	20.60	20.55	-1.1	14,037	-0.01%
2021/09/23	0	0.00	11	20.39	20.45	-11	13,983	-0.08%
2021/09/22	7	20.14	208	20.16	20.15	-201	13,981	-1.44%	大賣/鉅額交易
2021/09/17	8	20.54	2	20.55	20.50	6	13,614	0.04%
2021/09/16	22	20.54	0	0.00	20.55	22	13,223	0.17%
2021/09/15	0	0.00	2	21.15	21.10	-2	12,919	-0.02%
2021/09/14	0	0.00	1	21.05	21.15	-1	12,725	-0.01%
2021/09/13	2	21.00	1	20.95	21.05	1	12,555	0.01%
2021/09/10	0	0.00	2.4	20.86	20.95	-2.4	12,417	-0.02%
2021/09/09	1	20.80	3	20.83	20.80	-2	12,590	-0.02%
2021/09/08	0	0.00	1	20.90	20.90	-1	12,510	-0.01%
2021/09/07	1	20.85	0	0.00	20.90	1	12,485	0.01%
2021/09/06	0	0.00	1	20.95	20.95	-1	12,482	-0.01%
2021/09/02	1	20.50	27	20.50	20.65	-26	12,183	-0.21%
2021/09/01	1	20.60	1	20.75	20.60	0	12,052	0.00%
2021/08/31	0	0.00	2	20.70	20.90	-2	11,840	-0.02%
2021/08/30	13	20.60	1	20.45	20.70	12	11,577	0.10%
2021/08/27	0	0.00	95	20.38	20.45	-95	11,224	-0.85%
2021/08/26	1	19.95	0.3	19.90	19.95	0.7	10,698	0.01%
2021/08/24	2	19.55	4	19.66	19.80	-2	10,427	-0.02%
2021/08/23	1	19.55	2	19.63	19.50	-1	10,279	-0.01%
2021/08/20	1.4	19.46	0	0.00	19.60	1.4	10,324	0.01%
2021/08/19	2	19.50	0	0.00	19.50	2	10,540	0.02%
2021/08/17	1	19.50	2	19.53	19.75	-1	10,361	-0.01%
2021/08/16	1	19.50	1	19.60	19.60	0	10,193	0.00%
2021/08/13	1	19.60	0	0.00	19.70	1	10,051	0.01%
2021/08/12	0	0.00	163	19.75	19.80	-163	10,022	-1.63%	大賣/鉅額交易
2021/08/11	0	0.00	27	19.80	19.80	-27	9,922	-0.27%
2021/08/10	1	19.60	0	0.00	19.65	1	9,839	0.01%
2021/08/09	2	19.63	1	19.65	19.75	1	10,120	0.01%
2021/08/06	2.5	19.60	0	0.00	19.70	2.5	10,091	0.02%
2021/08/05	0	0.00	3	19.62	19.70	-3	10,269	-0.03%
2021/08/04	2	19.50	0	0.00	19.55	2	10,852	0.02%
2021/08/03	0	0.00	3	19.48	19.50	-3	11,048	-0.03%
2021/08/02	0	0.00	1	19.45	19.50	-1	11,217	-0.01%
2021/07/30	2	19.38	11	19.35	19.30	-9	11,201	-0.08%
2021/07/29	0	0.00	1	19.40	19.45	-1	11,192	-0.01%
2021/07/27	1	19.35	1	19.35	19.40	0	11,570	0.00%
2021/07/26	0	0.00	1	19.35	19.35	-1	11,866	-0.01%
2021/07/23	1	19.55	4	19.46	19.45	-3	11,931	-0.03%
2021/07/22	1	19.20	1	19.30	19.45	0	12,126	0.00%
2021/07/21	0	0.00	1.3	19.18	19.15	-1.3	12,493	-0.01%
2021/07/20	1	19.00	0	0.00	19.05	1	12,603	0.01%
2021/07/19	0	0.00	1	19.05	19.20	-1	12,564	-0.01%
2021/07/15	1	19.00	1	19.00	19.00	0	12,598	0.00%
2021/07/14	10	18.95	1	18.95	18.95	9	12,695	0.07%
2021/07/13	0.3	18.95	0	0.00	19.00	0.3	12,744	0.00%
2021/07/09	1	18.65	0	0.00	18.65	1	12,795	0.01%
2021/07/08	2	18.55	0	0.00	18.60	2	12,882	0.02%
2021/07/07	1	18.60	0	0.00	18.60	1	13,004	0.01%
2021/07/06	0	0.00	1	18.50	18.60	-1	13,095	-0.01%
2021/07/05	1	18.35	3.1	18.40	18.40	-2.1	13,124	-0.02%
2021/07/02	13.3	18.35	0	0.00	18.30	13.3	13,086	0.10%
2021/06/30	18	18.43	0	0.00	18.45	18	13,210	0.14%
2021/06/28	1.4	18.50	6	18.51	18.55	-4.6	13,360	-0.03%
2021/06/25	0	0.00	1	18.40	18.45	-1	13,526	-0.01%
2021/06/24	0	0.00	2	18.35	18.30	-2	13,573	-0.01%
2021/06/23	1	18.25	2	18.18	18.25	-1	13,662	-0.01%
2021/06/22	0	0.00	5	18.18	18.20	-5	13,625	-0.04%
2021/06/21	13	18.03	0	0.00	18.10	13	13,658	0.10%
2021/06/18	2	18.18	0	0.00	18.10	2	13,578	0.01%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/16	0	0.00	2	18.23	18.35	-2	13,596	-0.01%
2021/06/15	0	0.00	2	18.30	18.30	-2	13,561	-0.01%
2021/06/11	2	18.30	0	0.00	18.25	2	13,704	0.01%
2021/06/10	16	18.25	0	0.00	18.30	16	13,905	0.12%
2021/06/09	2	18.20	0	0.00	18.20	2	13,931	0.01%
2021/06/08	2	18.30	0	0.00	18.30	2	13,996	0.01%
2021/06/07	3	18.20	50	18.20	18.20	-47	14,185	-0.33%
2021/06/04	0	0.00	10	18.30	18.30	-10	14,237	-0.07%
2021/06/03	1	18.30	0	0.00	18.40	1	14,414	0.01%
2021/06/02	9	18.35	1	18.35	18.40	8	14,503	0.06%
2021/06/01	0	0.00	2	18.30	18.30	-2	14,492	-0.01%
2021/05/31	3	18.15	1	18.25	18.25	2	14,649	0.01%
2021/05/28	0	0.00	1	18.15	18.15	-1	14,824	-0.01%
2021/05/27	0	0.00	4	18.01	18.15	-4	14,871	-0.03%
2021/05/26	0	0.00	1	18.15	18.10	-1	14,865	-0.01%
2021/05/25	1	18.00	2	18.05	18.00	-1	14,969	-0.01%
2021/05/21	3	18.02	5	18.00	18.05	-2	15,186	-0.01%
2021/05/20	1	17.80	1	17.95	17.85	0	15,259	0.00%
2021/05/19	0.3	18.00	6	18.01	17.90	-5.7	15,291	-0.04%
2021/05/18	3	18.00	1	18.10	18.05	2	15,376	0.01%
2021/05/14	0	0.00	3	17.93	18.05	-3	15,264	-0.02%
2021/05/13	9	17.94	4	17.89	17.85	5	15,148	0.03%
2021/05/12	10	18.30	1	18.10	17.95	9	14,846	0.06%
2021/05/11	13	18.78	0	0.00	18.70	13	14,208	0.09%
2021/05/10	0.2	19.00	7	19.06	19.10	-6.8	14,073	-0.05%
2021/05/07	47	18.93	1	18.90	18.90	46	14,200	0.32%
2021/05/05	1	18.50	2	18.73	18.60	-1	14,349	-0.01%
2021/05/04	7	18.59	41	18.70	18.55	-34	14,263	-0.24%
2021/05/03	66	18.78	29	18.70	18.70	37	13,977	0.26%
2021/04/29	1	19.00	47	19.01	19.00	-46	13,824	-0.33%
2021/04/28	63	19.05	47	19.20	19.10	16	13,688	0.12%
2021/04/27	24	19.26	0	0.00	19.25	24	13,701	0.18%
2021/04/26	1	19.65	20	19.40	19.80	-19	13,132	-0.14%
2021/04/22	0	0.00	3	19.45	19.50	-3	12,998	-0.02%
2021/04/21	0	0.00	1	19.50	19.45	-1	12,883	-0.01%
2021/04/20	2	19.50	10	19.55	19.65	-8	12,834	-0.06%
2021/04/19	26	19.40	1	19.45	19.50	25	12,726	0.20%
2021/04/16	5	19.19	10	19.20	19.25	-5	12,615	-0.04%
2021/04/15	9	19.23	0	0.00	19.20	9	12,660	0.07%
2021/04/14	1	18.90	1	18.95	19.00	0	12,435	0.00%
2021/04/13	2	18.75	21	18.78	18.80	-19	12,321	-0.15%
2021/04/12	3	18.60	2	18.58	18.60	1	12,221	0.01%
2021/04/09	1	18.60	3	18.57	18.55	-2	12,179	-0.02%
2021/04/08	34	18.65	66	18.65	18.65	-32	12,192	-0.26%
2021/04/07	12	18.70	0	0.00	18.75	12	12,406	0.10%
2021/04/06	4	18.70	0	0.00	18.70	4	12,315	0.03%
2021/04/01	13	18.66	0	0.00	18.65	13	12,249	0.11%
2021/03/31	9	18.69	1	18.70	18.65	8	12,180	0.07%
2021/03/30	0	0.00	1	18.55	18.60	-1	12,000	-0.01%
2021/03/26	7	18.34	0	0.00	18.35	7	11,753	0.06%
2021/03/25	2	18.33	0	0.00	18.35	2	11,694	0.02%
2021/03/23	16	18.25	0	0.00	18.20	16	11,824	0.14%
2021/03/22	3.3	18.22	0	0.00	18.20	3.3	11,895	0.03%
2021/03/19	17.7	18.22	0	0.00	18.30	17.7	11,924	0.15%
2021/03/18	8	18.40	0	0.00	18.35	8	11,716	0.07%
2021/03/17	5	18.48	4	18.40	18.40	1	11,720	0.01%
2021/03/16	2.3	18.53	46	18.55	18.55	-43.7	11,608	-0.38%
2021/03/15	2	18.38	2	18.35	18.35	0	11,566	0.00%
2021/03/12	58	18.26	1	18.30	18.35	57	11,730	0.49%
2021/03/11	0	0.00	13	18.34	18.30	-13	11,793	-0.11%
2021/03/10	0	0.00	24	18.25	18.30	-24	11,705	-0.21%
2021/03/09	1	18.10	7	18.15	18.30	-6	11,697	-0.05%
2021/03/08	7	18.10	0	0.00	18.00	7	11,582	0.06%
2021/03/05	3	18.05	25	18.10	18.05	-22	11,527	-0.19%
2021/03/04	1	18.00	0	0.00	18.15	1	12,006	0.01%
2021/03/03	0	0.00	1	18.20	18.20	-1	11,946	-0.01%
2021/03/02	11	18.10	6	18.15	18.00	5	11,757	0.04%
2021/02/26	1	18.10	0	0.00	18.15	1	11,657	0.01%
2021/02/25	47	18.25	101	18.30	18.30	-54	11,385	-0.47%	大賣/
2021/02/24	37	18.20	47	18.20	18.20	-10	11,299	-0.09%
2021/02/23	1	18.15	2	18.05	18.15	-1	11,252	-0.01%
2021/02/22	3	17.93	0	0.00	17.90	3	11,144	0.03%
2021/02/19	1	17.80	0	0.00	17.90	1	11,139	0.01%
2021/02/18	0	0.00	1	17.95	17.90	-1	11,114	-0.01%
2021/02/17	1	17.55	11	17.79	17.80	-10	11,076	-0.09%
2021/02/05	0	0.00	1	17.50	17.45	-1	10,857	-0.01%
2021/02/04	3	17.40	0	0.00	17.40	3	10,894	0.03%
2021/02/03	3	17.30	3	17.30	17.40	0	11,101	0.00%
2021/02/02	2	17.38	5	17.29	17.25	-3	11,225	-0.03%
2021/02/01	21	17.28	8	17.23	17.20	13	11,234	0.12%
2021/01/29	12	17.16	0	0.00	17.15	12	11,168	0.11%
2021/01/28	1	17.30	0	0.00	17.30	1	10,905	0.01%
2021/01/27	0	0.00	1	17.50	17.40	-1	10,698	-0.01%
2021/01/26	8	17.44	0	0.00	17.45	8	10,625	0.08%
2021/01/25	4	17.45	0	0.00	17.50	4	10,620	0.04%
2021/01/22	10	17.50	33	17.50	17.45	-23	10,667	-0.22%
2021/01/21	7	17.60	6	17.70	17.60	1	10,581	0.01%
2021/01/20	5	17.69	0	0.00	17.60	5	10,516	0.05%
2021/01/19	33	17.95	2	17.90	17.90	31	10,212	0.30%
2021/01/18	17	17.87	0	0.00	17.90	17	10,180	0.17%
2021/01/15	1	17.95	0	0.00	17.95	1	10,097	0.01%
2021/01/14	1	18.15	0	0.00	18.15	1	10,015	0.01%
2021/01/13	40	18.05	46	18.15	18.15	-6	10,011	-0.06%
2021/01/12	5	18.10	40	18.20	18.05	-35	10,006	-0.35%
2021/01/11	0	0.00	0.3	18.30	18.30	-0.3	9,971	0.00%
2021/01/07	0	0.00	1	18.15	18.10	-1	9,772	-0.01%
2021/01/06	5	18.10	5	18.10	18.00	0	9,778	0.00%
2021/01/05	41	18.20	41	18.10	18.20	0	9,749	0.00%
2021/01/04	2	18.13	0	0.00	18.15	2	9,757	0.02%
2020/12/31	0	0.00	16	18.28	18.25	-16	9,683	-0.17%
2020/12/30	1	17.95	0	0.00	18.35	1	9,616	0.01%
2020/12/28	14	17.90	18	17.90	17.95	-4	9,414	-0.04%
2020/12/25	43	17.85	32	17.90	17.90	11	9,421	0.12%
2020/12/24	1	17.75	1	17.80	17.75	0	9,443	0.00%
2020/12/23	13	17.75	6	17.70	17.70	7	9,477	0.07%
2020/12/22	0	0.00	6	17.75	17.75	-6	9,566	-0.06%
2020/12/21	0	0.00	4	17.79	17.95	-4	9,821	-0.04%
2020/12/18	6	17.65	8	17.76	17.65	-2	9,876	-0.02%
2020/12/17	6	17.72	0	0.00	17.80	6	9,776	0.06%
2020/12/16	2	17.75	0.7	17.85	17.85	1.3	9,787	0.01%
2020/12/15	1	17.65	0	0.00	17.65	1	9,774	0.01%
2020/12/14	2	17.80	0	0.00	17.75	2	9,665	0.02%
2020/12/10	11	17.69	0	0.00	17.70	11	9,566	0.11%
2020/12/09	9	17.66	0	0.00	17.70	9	9,546	0.09%
2020/12/08	20	17.85	5	17.85	17.80	15	9,439	0.16%
2020/12/07	6	18.05	15	18.10	18.10	-9	9,191	-0.10%
2020/12/04	10	18.13	1	18.15	18.20	9	9,112	0.10%
2020/12/03	5	18.05	4	18.00	18.05	1	9,059	0.01%
2020/12/02	4	18.00	4	18.10	18.10	0	9,028	0.00%
2020/11/30	1	18.00	0	0.00	18.15	1	9,133	0.01%
2020/11/27	5	18.26	3	18.25	18.25	2	8,684	0.02%
2020/11/26	1	18.25	1	18.35	18.35	0	8,699	0.00%
2020/11/25	0	0.00	12	18.26	18.25	-12	8,971	-0.13%
2020/11/23	14	18.40	0	0.00	18.40	14	8,948	0.16%
2020/11/19	1	18.45	40	18.45	18.55	-39	8,887	-0.44%
2020/11/18	40	18.50	27	18.46	18.60	13	8,887	0.15%
2020/11/17	1	18.45	0	0.00	18.50	1	8,824	0.01%
2020/11/16	14	18.40	4	18.50	18.50	10	9,026	0.11%
2020/11/13	0	0.00	14	18.14	18.30	-14	9,039	-0.15%
2020/11/12	1	18.20	3	18.25	18.30	-2	9,077	-0.02%
2020/11/11	39	18.30	40	18.44	18.60	-1	9,078	-0.01%
2020/11/10	0	0.00	1	18.10	18.15	-1	8,999	-0.01%
2020/11/06	0	0.00	3	17.67	17.70	-3	9,719	-0.03%
2020/11/05	4	17.55	6	17.60	17.65	-2	10,049	-0.02%
2020/11/04	1	17.45	1	17.55	17.50	0	10,219	0.00%
2020/11/03	0	0.00	14	17.51	17.55	-14	10,329	-0.14%
2020/11/02	2	17.33	1	17.30	17.45	1	10,413	0.01%
2020/10/30	1	17.25	0	0.00	17.20	1	10,425	0.01%
2020/10/28	0	0.00	42	17.40	17.45	-42	10,413	-0.40%
2020/10/27	41	17.45	1	17.50	17.45	40	10,478	0.38%
2020/10/26	0	0.00	41	17.69	17.50	-41	10,548	-0.39%
2020/10/23	2	17.40	3	17.43	17.40	-1	10,651	-0.01%
2020/10/22	0	0.00	1	17.40	17.45	-1	10,777	-0.01%
2020/10/21	41	17.35	1	17.40	17.30	40	10,929	0.37%
2020/10/20	10	17.30	1	17.40	17.40	9	10,978	0.08%
2020/10/19	2	17.45	0	0.00	17.40	2	10,950	0.02%
2020/10/16	1	17.45	2	17.40	17.40	-1	10,964	-0.01%
2020/10/15	2	17.50	0	0.00	17.50	2	10,986	0.02%
2020/10/14	3	17.67	0	0.00	17.55	3	11,015	0.03%
2020/10/13	10	17.55	0	0.00	17.55	10	10,979	0.09%
2020/10/12	0	0.00	42	17.75	17.80	-42	10,960	-0.38%
2020/10/08	11	17.75	2	17.80	17.80	9	11,029	0.08%
2020/10/07	2	17.80	1	17.90	17.80	1	11,093	0.01%
2020/10/06	42	17.80	48	17.90	17.90	-6	11,200	-0.05%
2020/10/05	42	17.80	1	17.85	17.75	41	11,246	0.36%
2020/09/30	3	17.65	2	17.83	17.65	1	11,276	0.01%
2020/09/29	10	17.75	1.5	17.80	17.70	8.5	11,284	0.08%
2020/09/28	0	0.00	2	17.68	17.75	-2	11,378	-0.02%
2020/09/25	1	17.55	61	17.50	17.50	-60	11,471	-0.52%
2020/09/24	2	17.40	0	0.00	17.25	2	11,389	0.02%
2020/09/23	3	17.72	0	0.00	17.70	3	11,189	0.03%
2020/09/22	2	17.83	0	0.00	17.80	2	11,077	0.02%
2020/09/18	11	18.10	0	0.00	18.15	11	11,113	0.10%
2020/09/17	2	18.05	1	18.15	18.00	1	11,057	0.01%
2020/09/16	0	0.00	2.1	18.13	18.15	-2.1	11,101	-0.02%
2020/09/15	0	0.00	1	18.10	18.15	-1	11,089	-0.01%
2020/09/14	0	18.20	0	0.00	18.10	0	11,297	0.00%
2020/09/11	42.7	17.96	0	0.00	18.10	42.7	11,344	0.38%
2020/09/10	1	17.90	0	0.00	18.05	1	11,362	0.01%
2020/09/09	1	17.90	0	0.00	18.00	1	11,490	0.01%
2020/09/07	3	18.05	49	17.84	18.00	-46	11,831	-0.39%
2020/09/04	6	17.87	0	18.00	17.80	6	11,982	0.05%
2020/09/03	4	17.99	0	0.00	18.00	4	11,939	0.03%
2020/09/02	3	18.03	1	18.05	18.00	2	11,980	0.02%
2020/09/01	2	18.08	0	0.00	18.05	2	11,996	0.02%
2020/08/31	4	18.20	0	0.00	18.05	4	11,938	0.03%
2020/08/28	35	18.40	0	0.00	18.45	35	11,760	0.30%
2020/08/27	1	18.40	0	0.00	18.40	1	11,945	0.01%
2020/08/26	2	18.43	0	0.00	18.50	2	11,945	0.02%
2020/08/25	0	0.00	36	18.50	18.45	-36	12,090	-0.30%
2020/08/24	12	18.49	0	0.00	18.40	12	12,362	0.10%
2020/08/21	0	0.00	1	18.55	18.60	-1	12,414	-0.01%
2020/08/20	5	18.57	0	0.00	18.45	5	12,423	0.04%
2020/08/19	0	0.00	4	18.85	18.80	-4	12,273	-0.03%
2020/08/18	10	18.80	15	18.83	18.90	-5	12,200	-0.04%
2020/08/17	12	18.81	10	18.84	18.80	2	12,283	0.02%
2020/08/14	5	18.84	15	18.80	18.80	-10	12,268	-0.08%
2020/08/13	17	18.88	14	18.92	18.95	3	12,163	0.02%
2020/08/12	60	20.10	0	0.00	20.15	60	11,672	0.51%
2020/08/11	5	20.25	37	20.30	20.15	-32	11,323	-0.28%
2020/08/10	3	20.25	10	20.30	20.30	-7	11,058	-0.06%
2020/08/07	2	20.40	0	0.00	20.40	2	10,928	0.02%
2020/08/06	1	20.35	5	20.35	20.40	-4	10,860	-0.04%
2020/08/04	16	20.03	0	0.00	20.00	16	10,947	0.15%
2020/08/03	5	20.05	10	20.10	20.00	-5	10,886	-0.05%
2020/07/30	2	20.08	0	0.00	20.15	2	10,800	0.02%
2020/07/28	10	19.80	3	19.85	19.95	7	10,876	0.06%
2020/07/27	36	20.00	0	0.00	19.85	36	11,090	0.32%
2020/07/23	47	20.10	72	20.10	20.15	-25	11,310	-0.22%
2020/07/21	1	20.10	0	0.00	20.20	1	11,520	0.01%
2020/07/20	50	20.10	2.6	20.15	20.05	47.4	11,536	0.41%
2020/07/17	36	20.10	36	20.20	20.10	0	11,630	0.00%
2020/07/16	36	20.10	35	20.20	20.05	1	11,941	0.01%
2020/07/15	3	20.12	0	0.00	20.20	3	11,980	0.03%
2020/07/14	0	0.00	9	20.05	20.05	-9	12,057	-0.07%
2020/07/13	39	20.05	40	20.14	20.05	-1	12,172	-0.01%
2020/07/10	2	20.10	0	0.00	20.15	2	12,355	0.02%
2020/07/09	31	20.25	0	0.00	20.20	31	12,516	0.25%
2020/07/08	0.5	20.35	0	0.00	20.35	0.5	12,750	0.00%
2020/07/07	2	20.33	1	20.40	20.35	1	12,910	0.01%
2020/07/03	5	20.15	0	0.00	20.15	5	12,943	0.04%
2020/07/02	1	20.05	0	0.00	20.10	1	13,072	0.01%
2020/06/30	1	20.00	0	0.00	20.00	1	13,492	0.01%
2020/06/29	0	0.00	6	19.90	19.90	-6	13,603	-0.04%
2020/06/24	6	20.00	7	19.94	19.90	-1	13,766	-0.01%
2020/06/23	2	19.90	1	20.00	19.90	1	14,052	0.01%
2020/06/22	37	19.81	12	19.81	19.90	25	14,208	0.18%
2020/06/19	32	19.89	0	0.00	19.80	32	14,771	0.22%
2020/06/18	8	19.98	0	0.00	19.90	8	14,923	0.05%
2020/06/17	34	19.95	36	20.05	20.10	-2	15,146	-0.01%
2020/06/15	27	19.74	0	0.00	19.70	27	16,606	0.16%
2020/06/12	1.4	19.69	0	0.00	19.80	1.4	17,069	0.01%
2020/06/11	2	20.13	34	20.35	20.05	-32	17,638	-0.18%
2020/06/10	34	20.36	35	20.30	20.40	-1	17,954	-0.01%
2020/06/09	35	20.25	35	20.35	20.35	0	18,635	0.00%
2020/06/08	31	20.35	0	0.00	20.35	31	19,268	0.16%
2020/06/05	3	20.15	10	20.25	20.20	-7	19,397	-0.04%
2020/06/04	34	20.39	0	0.00	20.25	34	19,814	0.17%
2020/06/03	0	0.00	42	20.16	20.30	-42	20,194	-0.21%
2020/06/02	1	19.90	1	19.90	19.90	0	20,134	0.00%
2020/06/01	35	19.66	34	19.75	19.65	1	20,134	0.00%
2020/05/29	33	19.46	0	0.00	19.45	33	20,023	0.16%
2020/05/28	0	0.00	3.3	19.47	19.50	-3.3	19,771	-0.02%
2020/05/26	0	0.00	1	19.50	19.40	-1	20,220	0.00%
2020/05/22	6.3	19.18	31	19.40	19.10	-24.7	20,435	-0.12%
2020/05/21	31	19.45	34	19.35	19.40	-3	20,539	-0.01%
2020/05/20	34.3	19.40	6	19.33	19.40	28.3	20,653	0.14%
2020/05/19	1	19.30	3	19.40	19.30	-2	20,766	-0.01%
2020/05/18	1	19.05	0	0.00	19.00	1	20,864	0.00%
2020/05/15	1	19.10	33	19.01	19.00	-32	20,810	-0.15%
2020/05/14	18	19.11	0	0.00	19.05	18	20,703	0.09%
2020/05/13	1	19.15	4	19.16	19.20	-3	20,668	-0.01%
2020/05/12	12	19.24	0	0.00	19.15	12	20,684	0.06%
2020/05/11	2	19.33	5	19.34	19.35	-3	20,613	-0.01%
2020/05/08	3	19.10	2	19.08	19.05	1	20,489	0.00%
2020/05/07	3	19.00	0	0.00	18.95	3	20,559	0.01%
2020/05/06	15	18.98	1	19.05	18.95	14	20,609	0.07%
2020/05/05	11	19.11	0	0.00	19.05	11	20,639	0.05%
2020/05/04	11	18.97	2	18.85	19.00	9	20,717	0.04%
2020/04/30	42	19.40	0	0.00	19.45	42	20,655	0.20%
2020/04/29	3	19.10	0	0.00	19.20	3	20,648	0.01%
2020/04/28	0	0.00	35	18.75	18.90	-35	20,607	-0.17%
2020/04/27	25	18.20	3	18.28	18.35	22	21,054	0.10%
2020/04/23	3	18.08	0	0.00	18.05	3	20,911	0.01%
2020/04/22	6	18.06	0	0.00	18.05	6	20,838	0.03%
2020/04/21	3	18.08	0	0.00	18.05	3	20,752	0.01%
2020/04/20	2	18.60	0	0.00	18.55	2	20,477	0.01%
2020/04/17	3	18.75	5	18.92	18.65	-2	20,474	-0.01%
2020/04/15	1	18.85	4	18.89	18.90	-3	20,134	-0.01%
2020/04/14	1	18.45	1	18.30	18.50	0	19,874	0.00%
2020/04/13	1	18.15	1	18.25	18.15	0	19,681	0.00%
2020/04/10	1	18.50	35	18.43	18.70	-34	19,420	-0.18%
2020/04/09	11	18.34	7	18.34	18.35	4	19,230	0.02%
2020/04/08	2	18.20	2	18.13	18.30	0	19,084	0.00%
2020/04/07	1	18.10	0	0.00	18.10	1	18,940	0.01%
2020/04/06	1	17.80	109	17.84	17.95	-108	18,833	-0.57%	大賣/鉅額交易
2020/04/01	7	17.86	1	18.00	17.80	6	18,499	0.03%
2020/03/31	1	18.05	0	0.00	18.05	1	18,287	0.01%
2020/03/30	1	18.15	3.3	18.03	18.05	-2.3	18,042	-0.01%
2020/03/27	4	18.15	3	18.35	18.10	1	17,787	0.01%
2020/03/26	1	17.75	1	18.05	18.00	0	17,500	0.00%
2020/03/25	1	17.85	6	17.88	17.95	-5	17,513	-0.03%
2020/03/24	0	0.00	4	17.76	17.50	-4	16,969	-0.02%
2020/03/23	1	17.05	0	0.00	17.00	1	16,761	0.01%
2020/03/20	5	17.25	0	0.00	17.65	5	16,517	0.03%
2020/03/19	7	16.38	0	0.00	16.15	7	15,734	0.04%
2020/03/18	9	17.65	0	0.00	17.50	9	14,982	0.06%
2020/03/17	6	17.95	0	0.00	17.85	6	14,459	0.04%
2020/03/16	2	18.90	0	0.00	18.75	2	13,625	0.01%
2020/03/13	3	18.85	43.2	18.65	19.55	-40.2	13,086	-0.31%
2020/03/12	11	20.14	0	0.00	20.00	11	12,287	0.09%
2020/03/11	4	20.83	0	0.00	20.75	4	11,610	0.03%
2020/03/10	24	20.69	0	0.00	20.90	24	11,333	0.21%
2020/03/09	10	21.10	7	21.13	21.05	3	10,878	0.03%
2020/03/06	4	21.44	2	21.65	21.40	2	10,379	0.02%
2020/03/05	23.4	21.61	0	0.00	21.65	23.4	10,227	0.23%
2020/03/03	21	21.45	0	0.00	21.45	21	10,137	0.21%
2020/03/02	12	21.29	0	0.00	21.25	12	10,019	0.12%
2020/02/27	2	21.50	0	0.00	21.55	2	10,055	0.02%
2020/02/26	0	0.00	135	21.60	21.55	-135	9,910	-1.36%	大賣/鉅額交易
2020/02/25	1	21.60	0.2	21.75	21.65	0.8	9,729	0.01%
2020/02/24	11.3	21.75	0	0.00	21.70	11.3	9,605	0.12%
2020/02/21	0.2	22.00	0	0.00	21.90	0.2	9,320	0.00%
2020/02/19	5	22.03	27	22.05	22.15	-22	8,980	-0.24%
2020/02/18	24	21.86	0	0.00	21.90	24	8,824	0.27%
2020/02/17	10	21.80	0	0.00	21.85	10	8,926	0.11%
2020/02/10	1	21.60	0	0.00	21.75	1	9,110	0.01%
2020/02/05	1	21.60	28	21.60	21.75	-27	9,015	-0.30%
2020/02/04	165	21.60	0	0.00	21.60	165	8,980	1.84%	大買/鉅額交易
2020/02/03	36	21.15	28	21.50	21.40	8	9,020	0.09%
2020/01/31	1	21.70	0	0.00	21.65	1	8,818	0.01%
2020/01/30	6	21.53	0	0.00	21.50	6	8,640	0.07%
2020/01/20	10	22.45	20	22.45	22.45	-10	7,973	-0.13%
2020/01/17	1	22.30	0	0.00	22.30	1	7,876	0.01%
2020/01/16	20	22.20	6.1	22.23	22.20	13.9	7,915	0.18%
2020/01/15	3	22.20	3	22.27	22.25	0	7,924	0.00%
2020/01/14	27	22.25	0	0.00	22.30	27	7,920	0.34%
2020/01/13	27	22.05	28	22.14	22.20	-1	7,889	-0.01%
2020/01/08	1	21.85	0	0.00	21.80	1	7,815	0.01%
2020/01/07	1	21.85	0	0.00	22.00	1	7,773	0.01%
2019/12/26	0.3	22.00	0	0.00	22.00	0.3	7,860	0.00%
2019/12/19	3	22.10	0	0.00	22.20	3	7,982	0.04%
2019/12/18	0	0.00	10	22.00	22.20	-10	7,992	-0.13%
2019/12/16	3	21.85	0	0.00	21.80	3	8,078	0.04%
2019/12/09	1	21.60	0	0.00	21.75	1	8,565	0.01%
2019/12/06	3	21.63	0	0.00	21.60	3	8,696	0.03%
2019/12/05	3	21.75	0	0.00	21.70	3	8,719	0.03%
2019/12/04	1	21.60	0	0.00	21.75	1	8,783	0.01%
2019/11/29	1	21.75	0	0.00	21.70	1	8,940	0.01%
2019/11/28	0	0.00	0.2	21.95	21.90	-0.2	8,922	0.00%
2019/11/26	0.7	21.85	0	0.00	21.75	0.7	9,130	0.01%
2019/11/18	42	21.80	29.4	21.80	21.90	12.6	9,096	0.14%
2019/11/14	11	21.60	1	21.60	21.60	10	9,331	0.11%
2019/11/13	10	21.85	0	0.00	21.80	10	9,501	0.11%
2019/11/11	0	0.00	5	22.00	22.00	-5	10,672	-0.05%
2019/11/06	5	22.30	3	22.30	22.40	2	11,094	0.02%
2019/11/05	0	0.00	31	22.20	22.30	-31	11,250	-0.28%
2019/11/04	30	22.05	2	22.15	22.20	28	11,384	0.25%
2019/11/01	0	0.00	2	22.00	22.05	-2	11,523	-0.02%
2019/10/31	5	21.90	3	21.97	21.90	2	11,689	0.02%
2019/10/30	16	21.67	33	21.70	21.80	-17	11,664	-0.15%
2019/10/29	30	21.55	0	0.00	21.60	30	11,879	0.25%
2019/10/28	3.6	21.51	0	0.00	21.55	3.6	12,030	0.03%
2019/10/23	5	21.30	0	0.00	21.30	5	12,290	0.04%
2019/10/22	0	0.00	3	21.33	21.35	-3	12,355	-0.02%
2019/10/18	4	21.20	0	0.00	21.20	4	12,427	0.03%
2019/10/17	0	0.00	3	21.27	21.30	-3	12,495	-0.02%
2019/10/16	4	21.20	175	21.24	21.25	-171	12,497	-1.37%	大賣/鉅額交易
2019/10/15	5	21.20	2	21.20	21.20	3	12,529	0.02%
2019/10/14	30.5	21.20	1	21.20	21.20	29.5	12,570	0.23%
2019/10/09	138	21.00	0	0.00	21.10	138	12,596	1.10%	大買/鉅額交易
2019/10/08	0	0.00	138	21.20	21.20	-138	12,633	-1.09%	大賣/鉅額交易
2019/10/07	0	0.00	1	21.00	21.10	-1	12,751	-0.01%
2019/10/04	0	0.00	2	21.10	21.10	-2	12,932	-0.02%
2019/10/02	0	0.00	1	21.30	21.20	-1	12,951	-0.01%
2019/09/26	0	0.00	2	21.15	21.15	-2	12,765	-0.02%
2019/09/25	1	21.15	0	0.00	21.15	1	12,843	0.01%
2019/09/24	0	0.00	10	21.20	21.20	-10	12,877	-0.08%
2019/09/23	0	0.00	35	21.20	21.25	-35	12,895	-0.27%
2019/09/20	35	21.16	0	0.00	21.25	35	12,970	0.27%
2019/09/19	10	21.20	0	0.00	21.20	10	12,766	0.08%
2019/09/16	0	0.00	30	20.95	20.95	-30	12,747	-0.24%
2019/09/12	33	20.95	2	21.00	20.95	31	12,772	0.24%
2019/09/10	0	0.00	57	20.64	20.85	-57	12,801	-0.45%
2019/09/09	36	20.40	1	20.50	20.50	35	12,754	0.27%
2019/09/06	37	20.20	37	20.15	20.30	0	12,782	0.00%
2019/09/05	1	20.20	38	20.15	20.15	-37	12,841	-0.29%
2019/09/04	20	19.98	0	0.00	20.00	20	13,162	0.15%
2019/09/02	38	19.90	0	0.00	20.00	38	13,540	0.28%
2019/08/28	1	19.75	0	0.00	19.65	1	13,623	0.01%
2019/08/26	1	19.65	0	0.00	19.65	1	13,660	0.01%
2019/08/22	0	0.00	10	19.90	19.90	-10	13,762	-0.07%
2019/08/21	0	0.00	0.3	19.95	19.85	-0.3	14,122	0.00%
2019/08/20	0	0.00	36	19.95	19.95	-36	14,070	-0.26%
2019/08/19	46	19.95	0	0.00	19.95	46	14,005	0.33%
2019/08/16	10	19.61	0	0.00	19.85	10	13,875	0.07%
2019/08/15	3	19.68	0	0.00	19.65	3	13,621	0.02%
2019/08/14	0	0.00	16	21.40	21.50	-16	13,136	-0.12%
2019/08/13	3	21.28	0	0.00	21.20	3	12,625	0.02%
2019/08/12	1	21.45	0	0.00	21.40	1	12,379	0.01%
2019/08/07	6	21.20	0	0.00	21.25	6	12,227	0.05%
2019/08/06	3	21.00	0	0.00	21.20	3	12,198	0.02%
2019/08/05	1	21.30	0	0.00	21.30	1	12,044	0.01%
2019/08/02	16.8	21.34	0	0.00	21.35	16.8	11,943	0.14%
2019/08/01	1	21.70	0	0.00	21.60	1	11,832	0.01%
2019/07/31	1	21.80	1	21.85	21.95	0	11,746	0.00%
2019/07/30	0	0.00	1	21.80	21.85	-1	11,457	-0.01%
2019/07/29	120	21.70	0	0.00	21.70	120	11,429	1.05%	大買/鉅額交易
2019/07/26	4	21.75	0	0.00	21.70	4	11,397	0.04%
2019/07/25	0	0.00	45.2	21.70	21.70	-45.2	11,489	-0.39%
2019/07/24	33	21.45	0	0.00	21.45	33	11,645	0.28%
2019/07/19	1	21.30	9.7	21.36	21.35	-8.7	11,637	-0.07%
2019/07/17	0	0.00	2	21.23	21.30	-2	11,652	-0.02%
2019/07/16	1	21.10	1	21.15	21.20	0	11,570	0.00%
2019/07/15	3	21.20	0	0.00	21.20	3	11,519	0.03%
2019/07/11	0	0.00	10	21.15	21.20	-10	11,363	-0.09%
2019/07/09	3	20.80	0	0.00	20.85	3	11,054	0.03%
2019/07/08	1	20.85	0	0.00	20.90	1	11,069	0.01%
2019/07/04	0	0.00	4	20.80	20.90	-4	11,132	-0.04%
2019/07/03	4	20.78	0	0.00	20.80	4	11,133	0.04%
2019/07/01	7	20.79	0	0.00	20.75	7	11,019	0.06%
2019/06/25	0	0.00	1	20.95	20.95	-1	10,949	-0.01%
2019/06/21	0	0.00	1	20.90	20.75	-1	10,882	-0.01%
2019/06/19	0	0.00	10	21.00	21.00	-10	10,603	-0.09%
2019/06/14	0	0.00	36	20.45	20.50	-36	10,293	-0.35%
2019/06/13	38	20.44	0	0.00	20.45	38	10,214	0.37%
2019/06/12	4	20.48	71	20.50	20.45	-67	10,194	-0.66%
2019/06/10	46	21.40	37	21.44	21.40	9	9,409	0.10%
2019/06/06	0	0.00	10	21.15	21.30	-10	9,389	-0.11%
2019/06/05	10	21.00	47	21.00	21.10	-37	9,333	-0.40%
2019/06/03	0	0.00	10	20.90	21.00	-10	9,202	-0.11%
2019/05/31	56	20.87	0	0.00	20.95	56	9,113	0.61%
2019/05/29	0	0.00	10	20.45	20.50	-10	8,907	-0.11%
2019/05/28	1	20.30	45	20.43	20.55	-44	8,985	-0.49%
2019/05/24	45	20.26	0	0.00	20.30	45	8,653	0.52%
2019/05/23	1	20.25	0	0.00	20.25	1	8,681	0.01%
2019/05/22	0	0.00	0.6	20.35	20.30	-0.6	8,674	-0.01%
2019/05/21	0	0.00	45	20.21	20.40	-45	8,763	-0.51%
2019/05/17	45	20.00	5	20.00	19.90	40	8,520	0.47%
2019/05/15	0	0.00	45	20.05	20.00	-45	8,434	-0.53%
2019/05/14	0	0.00	18	19.92	19.95	-18	8,454	-0.21%
2019/05/10	10	20.10	0	0.00	20.10	10	8,407	0.12%
2019/05/07	3	20.05	2	20.15	20.10	1	8,221	0.01%
2019/05/06	10	19.95	0	0.00	20.00	10	8,299	0.12%
2019/05/03	42	20.23	0	0.00	20.20	42	8,142	0.52%
2019/05/02	20	20.25	0	0.00	20.25	20	8,057	0.25%
2019/04/30	0	0.00	10	20.10	20.20	-10	7,910	-0.13%
2019/04/29	11	19.80	1	19.75	19.90	10	7,609	0.13%
2019/04/25	0	0.00	10	19.55	19.70	-10	7,579	-0.13%
2019/04/24	0	0.00	36	19.50	19.60	-36	7,527	-0.48%
2019/04/23	0	0.00	4	19.35	19.40	-4	7,526	-0.05%
2019/04/22	0	0.00	10	19.35	19.35	-10	7,517	-0.13%
2019/04/19	36	19.25	0	0.00	19.30	36	7,575	0.48%
2019/04/08	0	0.00	26.1	19.24	19.25	-26.1	7,734	-0.34%
2019/04/01	2	19.30	0	0.00	19.25	2	7,772	0.03%
2019/03/29	0	0.00	6	19.16	19.40	-6	7,667	-0.08%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/26	4	19.20	30	19.15	19.20	-26	7,785	-0.33%
2019/03/22	0	0.00	11.3	19.30	19.25	-11.3	7,883	-0.14%
2019/03/21	10	19.30	0.5	19.30	19.35	9.5	7,913	0.12%
2019/03/20	0	0.00	0.5	19.25	19.30	-0.5	7,963	-0.01%
2019/03/19	38	19.15	43	19.25	19.20	-5	7,904	-0.06%
2019/03/12	0	0.00	8	18.95	18.90	-8	7,962	-0.10%
2019/03/11	0	0.00	55	18.83	18.75	-55	7,961	-0.69%
2019/03/08	10	18.75	0	0.00	18.75	10	7,958	0.13%
2019/02/27	0	0.00	11	18.80	18.90	-11	8,112	-0.14%
2019/02/25	1	18.65	1	18.65	18.70	0	7,871	0.00%
2019/02/22	10	18.65	0	0.00	18.65	10	7,863	0.13%
2019/02/21	0.1	18.60	5	18.55	18.60	-4.9	7,828	-0.06%
2019/02/20	0	0.00	2.2	18.55	18.55	-2.2	7,842	-0.03%
2019/02/12	0	0.00	41	18.50	18.50	-41	7,519	-0.55%
2019/02/11	39	18.50	0	0.00	18.45	39	7,493	0.52%
2019/01/30	2	18.43	0	0.00	18.45	2	7,463	0.03%
2019/01/29	3	18.30	11	18.40	18.40	-8	7,361	-0.11%
2019/01/28	5	18.36	0	0.00	18.45	5	7,326	0.07%
2019/01/25	25	18.37	0	0.00	18.45	25	7,334	0.34%
2019/01/21	5	18.25	0	0.00	18.20	5	7,363	0.07%
2019/01/18	0	0.00	1	18.15	18.25	-1	7,347	-0.01%
2019/01/17	0	0.00	10	18.00	18.05	-10	7,364	-0.14%
2019/01/15	0	0.00	21	18.00	18.10	-21	7,486	-0.28%
2019/01/14	0	0.00	42	18.00	18.00	-42	7,440	-0.56%
2019/01/07	50	17.61	40	17.70	17.80	10	7,729	0.13%
2019/01/03	4	17.45	0	0.00	17.50	4	8,406	0.05%
2019/01/02	6	17.50	10	17.50	17.40	-4	8,432	-0.05%
2018/12/28	0	0.00	1	17.50	17.50	-1	8,453	-0.01%
2018/12/27	1	17.35	0	0.00	17.40	1	8,629	0.01%
2018/12/26	0	0.00	1	17.30	17.30	-1	8,684	-0.01%
2018/12/25	3	17.35	40	17.35	17.35	-37	8,679	-0.43%
2018/12/21	40	17.45	40	17.45	17.40	0	8,760	0.00%
2018/12/19	10	17.40	0	0.00	17.60	10	8,709	0.11%
2018/12/18	1	17.40	0	0.00	17.45	1	8,639	0.01%
2018/12/13	1	17.60	1	17.55	17.60	0	8,807	0.00%
2018/12/10	40	17.60	2	17.60	17.60	38	8,851	0.43%
2018/12/05	0	0.00	41	17.75	17.75	-41	8,714	-0.47%
2018/12/04	41	17.75	0	0.00	17.85	41	8,735	0.47%
2018/12/03	0	0.00	53	17.75	17.75	-53	8,694	-0.61%
2018/11/30	53	17.65	0	0.00	17.55	53	8,695	0.61%
2018/11/28	0	0.00	5	17.65	17.70	-5	8,504	-0.06%
2018/11/26	0	0.00	40	17.75	17.70	-40	8,501	-0.47%
2018/11/19	40	17.85	0	0.00	17.80	40	8,565	0.47%
2018/11/16	0	0.00	53	17.72	17.80	-53	8,575	-0.62%
2018/11/14	12	17.65	0	0.00	17.70	12	8,715	0.14%
2018/11/13	0	0.00	12	17.60	17.60	-12	8,848	-0.14%
2018/11/12	12.2	17.70	0	0.00	17.70	12.2	8,931	0.14%
2018/11/09	41	17.60	41	17.70	17.70	0	9,383	0.00%
2018/11/07	41	17.55	0	0.00	17.65	41	9,919	0.41%
2018/11/06	0	0.00	54	17.50	17.55	-54	10,113	-0.53%
2018/11/02	1	17.40	0	0.00	17.50	1	10,551	0.01%
2018/10/31	54	17.36	0	0.00	17.45	54	10,817	0.50%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/24	4	17.15	40	17.25	17.30	-36	11,042	-0.33%
2018/10/23	40	17.40	0	0.00	17.30	40	11,101	0.36%
2018/10/19	0	0.00	41	17.35	17.55	-41	11,180	-0.37%
2018/10/17	41	17.45	0	0.00	17.50	41	11,046	0.37%
2018/10/15	5	17.50	41	17.50	17.45	-36	10,855	-0.33%
2018/10/12	46	17.65	0	0.00	17.75	46	10,710	0.43%
2018/10/11	87	17.67	42	17.65	17.50	45	10,559	0.43%
2018/10/09	0	0.00	12	18.10	18.10	-12	9,993	-0.12%
2018/10/08	0	0.00	44	17.95	18.05	-44	9,952	-0.44%
2018/10/05	1	18.10	50	18.15	18.00	-49	9,914	-0.49%
2018/10/04	4	18.23	3	18.20	18.15	1	9,755	0.01%
2018/10/03	0	0.00	10.5	18.40	18.40	-10.5	9,623	-0.11%
2018/10/01	10	18.50	0	0.00	18.55	10	9,520	0.11%
2018/09/27	55	18.42	0	0.00	18.50	55	9,516	0.58%
2018/09/26	2	18.40	0	0.00	18.45	2	9,434	0.02%
2018/09/25	0	0.00	53	18.44	18.45	-53	9,466	-0.56%
2018/09/21	0	0.00	12	18.40	18.50	-12	9,403	-0.13%
2018/09/20	43	18.25	43	18.15	18.30	0	9,211	0.00%
2018/09/19	13.1	18.14	12	18.10	18.15	1.1	9,210	0.01%
2018/09/18	3	17.95	0	0.00	18.05	3	9,231	0.03%
2018/09/17	36	17.95	40.1	18.00	17.95	-4.1	9,237	-0.04%
2018/09/14	0.4	18.00	0	0.00	18.00	0.4	9,266	0.00%
2018/09/13	44	17.95	0	0.00	18.00	44	9,298	0.47%
2018/09/12	0	0.00	5	17.80	17.95	-5	9,314	-0.05%
2018/09/11	0	0.00	45	17.80	17.85	-45	9,380	-0.48%
2018/09/10	12	17.80	0	0.00	17.85	12	9,572	0.13%
2018/09/07	58	17.75	0	0.00	17.85	58	9,789	0.59%
2018/09/05	0	0.00	57	17.93	17.80	-57	9,826	-0.58%
2018/09/04	45	17.95	0	0.00	18.00	45	9,801	0.46%
2018/08/31	0	0.00	44	17.95	18.00	-44	9,980	-0.44%
2018/08/29	44	17.90	0	0.00	18.00	44	10,095	0.44%
2018/08/28	0	0.00	3	17.90	17.90	-3	10,117	-0.03%
2018/08/27	0	0.00	44	17.85	17.80	-44	10,144	-0.43%
2018/08/22	56	17.96	0	0.00	18.00	56	10,759	0.52%
2018/08/21	10	17.85	1	17.90	17.90	9	10,681	0.08%
2018/08/20	3	17.75	58	17.71	17.75	-55	10,650	-0.52%
2018/08/16	69	17.36	4	17.35	17.45	65	10,537	0.62%
2018/08/15	10	18.60	40	18.63	18.65	-30	10,139	-0.30%
2018/08/13	0	0.00	3	18.55	18.55	-3	9,543	-0.03%
2018/08/02	2	18.25	0	0.00	18.25	2	8,494	0.02%
2018/08/01	18	18.30	10	18.30	18.35	8	8,438	0.09%
2018/07/31	0	0.00	55	18.12	18.35	-55	8,385	-0.66%
2018/07/30	1	18.00	0	0.00	18.10	1	8,112	0.01%
2018/07/23	12	17.95	1	17.95	17.95	11	7,938	0.14%
2018/07/20	42	17.85	0	0.00	17.90	42	7,961	0.53%
2018/07/12	0	0.00	43	17.70	17.75	-43	8,122	-0.53%
2018/07/11	45	17.65	0	0.00	17.60	45	8,165	0.55%
2018/07/10	0	0.00	20	17.70	17.70	-20	8,159	-0.25%
2018/07/03	1	17.50	0	0.00	17.50	1	8,303	0.01%
2018/07/02	0	0.00	2	17.70	17.60	-2	8,247	-0.02%
2018/06/28	0	0.00	3.8	17.51	17.50	-3.8	8,117	-0.05%
2018/06/25	0	0.00	2	17.65	17.60	-2	7,908	-0.03%
2018/06/12	0	0.00	42	18.00	18.05	-42	7,514	-0.56%
2018/06/07	42	17.95	12	18.00	18.10	30	7,460	0.40%
2018/06/06	0	0.00	42	17.95	17.95	-42	7,347	-0.57%
2018/06/05	64	17.82	0	0.00	17.95	64	7,344	0.87%
2018/06/01	0	0.00	53	17.74	17.80	-53	7,288	-0.73%
2018/05/31	1	17.65	0	0.00	17.90	1	7,237	0.01%
2018/05/28	1	17.80	0.3	17.85	17.85	0.7	6,772	0.01%
2018/05/25	0	0.00	0.1	17.80	17.75	-0.1	6,837	0.00%
2018/05/24	51	17.75	0	0.00	17.75	51	6,835	0.75%
2018/05/23	0	0.00	40	17.75	17.75	-40	6,889	-0.58%
2018/05/22	40	17.85	0	0.00	17.80	40	6,857	0.58%
2018/05/21	40	17.85	40	17.85	17.90	0	6,942	0.00%
2018/05/18	0	0.00	41	17.85	17.80	-41	7,018	-0.58%
2018/05/17	41	17.90	0	0.00	17.90	41	7,132	0.57%
2018/05/11	0	0.00	42	17.90	17.85	-42	8,016	-0.52%
2018/05/09	44	17.80	0	0.00	17.75	44	8,278	0.53%
2018/05/07	0	0.00	2	17.75	17.75	-2	8,590	-0.02%
2018/05/02	0	0.00	42	17.95	18.00	-42	8,694	-0.48%
2018/04/30	42	17.90	22	17.90	17.95	20	8,689	0.23%
2018/04/27	1	17.80	0	0.00	17.85	1	8,665	0.01%
2018/04/18	0	0.00	42.7	17.70	17.75	-42.7	8,876	-0.48%
2018/04/17	43	17.60	47	17.74	17.75	-4	8,923	-0.04%
2018/04/13	42	17.80	0	0.00	17.80	42	9,015	0.47%
2018/04/09	1	17.60	0	0.00	17.65	1	9,334	0.01%
2018/04/02	2	17.60	0	0.00	17.55	2	9,337	0.02%
2018/03/29	0.1	17.55	0	0.00	17.50	0.1	9,405	0.00%
2018/03/28	40	17.50	40	17.60	17.55	0	9,340	0.00%
2018/03/26	1	17.40	0	0.00	17.45	1	9,332	0.01%
2018/03/22	0	0.00	0.7	17.60	17.60	-0.7	9,279	-0.01%
2018/03/20	0.2	17.55	0	0.00	17.55	0.2	9,377	0.00%
2018/03/16	0	17.60	0	0.00	17.60	0	9,311	0.00%
2018/03/14	1	17.40	50	17.45	17.45	-49	9,037	-0.54%
2018/03/13	43	17.40	3	17.35	17.45	40	9,082	0.44%
2018/03/05	10	17.00	0	0.00	16.95	10	9,444	0.11%
2018/03/01	20	17.15	0	0.00	17.10	20	9,351	0.21%
2018/02/27	0	0.00	12	17.20	17.20	-12	9,260	-0.13%
2018/02/23	0	0.00	1	16.95	17.05	-1	9,122	-0.01%
2018/02/12	50	16.75	0	0.00	16.75	50	9,226	0.54%
2018/02/09	18	16.59	0	0.00	16.65	18	9,147	0.20%
2018/02/08	25	16.80	3	16.80	16.80	22	9,019	0.24%
2018/02/07	3	16.82	0	0.00	16.90	3	8,990	0.03%
2018/02/06	12	16.65	0	0.00	16.60	12	8,789	0.14%
2018/02/02	0	0.00	5	17.35	17.40	-5	8,225	-0.06%
2018/01/31	0	0.00	3.2	17.16	17.40	-3.2	8,104	-0.04%
2018/01/26	0	0.00	0.5	17.35	17.35	-0.5	7,665	-0.01%
2018/01/24	4	17.23	0	0.00	17.25	4	7,529	0.05%
2018/01/23	2	17.30	0	0.00	17.40	2	7,525	0.03%
2018/01/22	2	17.30	0	0.00	17.40	2	7,520	0.03%
2018/01/19	2	17.40	2	17.43	17.45	0	7,476	0.00%
2018/01/18	12	17.53	55	17.51	17.50	-43	7,445	-0.58%
2018/01/16	58	17.40	0	0.00	17.40	58	7,316	0.79%
2018/01/15	42	17.30	42	17.35	17.35	0	7,314	0.00%
2018/01/09	0	0.00	55	17.29	17.30	-55	7,418	-0.74%
2018/01/08	53	17.22	0	0.00	17.30	53	7,430	0.71%
2018/01/05	43	17.05	0	0.00	17.15	43	7,285	0.59%
2018/01/02	0	0.00	55	16.76	16.85	-55	7,223	-0.76%