彰銀 (2801)-凱基-三峽券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.60
漲跌
▲0.35
漲幅
+1.92%
成交量
48,988張
產業
上市金融類股
613人加入追蹤

立即追蹤
本地時間:14:30

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

彰銀 (2801)籌碼相關－凱基-三峽券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	10	18.50	160	18.47	18.60	-150	12,002	-1.25%	大賣/鉅額交易
2024/05/03	1	18.30	0.1	18.35	18.25	0.9	11,300	0.01%
2024/05/02	0	0.00	6	18.35	18.20	-6	11,126	-0.05%
2024/04/30	10.1	18.25	0	0.00	18.25	10.1	10,819	0.09%
2024/04/25	200	18.00	0	0.00	18.05	200	10,327	1.94%	大買/鉅額交易
2024/04/23	0	0.00	1	18.20	18.15	-1	10,489	-0.01%
2024/04/22	2	18.20	1	18.20	18.20	1	10,649	0.01%
2024/04/19	2	17.85	0	0.00	17.85	2	10,519	0.02%
2024/04/18	1	17.90	0	0.00	17.90	1	10,233	0.01%
2024/04/17	11	17.85	0	0.00	17.80	11	10,222	0.11%
2024/04/16	2.2	17.85	9	18.05	17.80	-6.8	10,069	-0.07%
2024/04/15	11	18.06	0	0.00	18.15	11	9,710	0.11%
2024/04/10	6	18.28	1	18.35	18.25	5	9,415	0.05%
2024/04/08	3	18.18	0	0.00	18.25	3	9,359	0.03%
2024/04/03	4	18.05	0	0.00	18.00	4	9,279	0.04%
2024/04/02	9	18.16	3	18.15	18.20	6	9,244	0.06%
2024/04/01	1	18.20	0	0.00	18.20	1	9,277	0.01%
2024/03/28	56	18.19	0	0.00	18.15	56	9,114	0.61%
2024/03/27	1	18.30	0	0.00	18.30	1	9,174	0.01%
2024/03/26	10	18.35	1	18.35	18.40	9	9,463	0.10%
2024/03/25	14	18.31	0.2	18.30	18.35	13.9	9,800	0.14%
2024/03/22	0	0.00	90	18.30	18.25	-90	10,113	-0.89%
2024/03/21	0	0.00	6	18.20	18.25	-6	10,333	-0.06%
2024/03/19	3	18.10	0	0.00	18.10	3	10,514	0.03%
2024/03/18	280	18.23	0	0.00	18.20	280	10,394	2.69%	大買/鉅額交易
2024/03/15	0.2	18.35	20.8	18.38	18.45	-20.6	10,228	-0.20%
2024/03/14	8	18.31	21	18.37	18.45	-13	10,035	-0.13%
2024/03/13	0	0.00	5	18.02	18.05	-5	9,576	-0.05%
2024/03/12	5	17.95	1	17.95	18.00	4	9,396	0.04%
2024/03/11	3	17.90	2	17.90	17.90	1	9,391	0.01%
2024/03/08	2	17.88	1	17.85	17.85	1	9,401	0.01%
2024/03/07	1	17.90	0.1	17.85	17.85	0.9	9,373	0.01%
2024/03/06	5	17.86	33	17.90	17.90	-28	9,352	-0.30%
2024/03/05	0	0.00	0	17.90	17.80	0	9,554	0.00%
2024/03/04	0	0.00	1	17.75	17.80	-1	9,527	-0.01%
2024/02/29	0	0.00	10	17.80	17.80	-10	9,757	-0.10%
2024/02/27	0.1	17.65	4	17.60	17.65	-3.9	9,573	-0.04%
2024/02/23	0	0.00	2	17.60	17.60	-2	9,557	-0.02%
2024/02/22	1	17.70	0.3	17.65	17.65	0.7	9,727	0.01%
2024/02/21	10	17.65	1	17.70	17.70	9	9,829	0.09%
2024/02/20	2.3	17.66	7	17.66	17.65	-4.7	10,033	-0.05%
2024/02/19	10	17.70	0	0.00	17.70	10	10,166	0.10%
2024/02/05	0	0.00	2	17.45	17.45	-2	10,069	-0.02%
2024/02/01	0	0.00	2	17.55	17.60	-2	10,022	-0.02%
2024/01/29	1	17.50	0	0.00	17.50	1	9,974	0.01%
2024/01/26	0	0.00	3	17.48	17.50	-3	9,984	-0.03%
2024/01/25	1	17.30	0	0.00	17.30	1	9,966	0.01%
2024/01/24	2	17.45	0	0.00	17.45	2	9,941	0.02%
2024/01/23	1	17.30	0	0.00	17.30	1	9,951	0.01%
2024/01/22	6	17.34	0	0.00	17.30	6	10,016	0.06%
2024/01/18	9	17.26	0	0.00	17.20	9	10,014	0.09%
2024/01/17	22.1	17.22	20	17.25	17.20	2.1	9,950	0.02%
2024/01/16	14.3	17.41	0	0.00	17.35	14.3	9,721	0.15%
2024/01/15	5	17.57	0	0.00	17.55	5	9,467	0.05%
2024/01/12	2	17.60	0	0.00	17.60	2	9,516	0.02%
2024/01/11	146	17.65	0	0.00	17.65	146	9,506	1.54%	大買/鉅額交易
2024/01/09	0	0.00	1	17.80	17.75	-1	9,476	-0.01%
2024/01/08	10	17.75	0	0.00	17.75	10	9,531	0.10%
2024/01/05	2	17.70	0	0.00	17.70	2	9,529	0.02%
2024/01/03	0	0.00	0.2	17.75	17.70	-0.2	9,807	0.00%
2024/01/02	1	17.80	0	0.00	17.90	1	9,748	0.01%
2023/12/28	0	0.00	1.1	17.94	17.95	-1.1	9,879	-0.01%
2023/12/27	0	0.00	1	17.85	17.85	-1	9,780	-0.01%
2023/12/26	0.9	17.80	0	0.00	17.80	0.9	9,671	0.01%
2023/12/25	0	0.00	31	17.65	17.65	-31	9,701	-0.32%
2023/12/22	1	17.50	0	0.00	17.55	1	9,703	0.01%
2023/12/21	4.1	17.54	0.6	17.55	17.45	3.5	9,461	0.04%
2023/12/20	2	17.55	0	0.00	17.55	2	9,052	0.02%
2023/12/19	7.1	17.60	0	17.75	17.60	7.1	8,600	0.08%
2023/12/18	2	17.75	0	0.00	17.75	2	8,325	0.02%
2023/12/15	2	17.85	0	0.00	17.85	2	7,977	0.03%
2023/12/14	0.9	18.00	7	18.10	18.00	-6.1	7,724	-0.08%
2023/12/13	0	0.00	21	18.00	18.05	-21	7,481	-0.28%
2023/12/11	3	17.85	87	17.90	17.95	-84	7,683	-1.09%
2023/12/08	0.2	17.85	0	0.00	17.85	0.2	7,641	0.00%
2023/12/07	0.9	17.85	0	0.00	17.80	0.9	7,645	0.01%
2023/12/06	1	17.85	0	0.00	17.80	1	7,604	0.01%
2023/12/05	2	17.80	0	0.00	17.80	2	7,551	0.03%
2023/12/01	0.1	17.95	0	0.00	17.85	0.1	7,495	0.00%
2023/11/30	11	17.95	10.3	17.95	17.80	0.7	7,448	0.01%
2023/11/28	0	0.00	2	17.95	17.90	-2	7,149	-0.03%
2023/11/27	4	17.90	64	17.80	17.80	-60	7,128	-0.84%
2023/11/24	16	17.77	0	0.00	17.75	16	7,095	0.23%
2023/11/22	0	0.00	0.1	17.85	17.75	-0.1	7,063	0.00%
2023/11/21	20.2	17.85	40.5	17.86	17.90	-20.3	7,030	-0.29%
2023/11/17	21	17.75	2.1	17.72	17.70	18.9	6,700	0.28%
2023/11/14	0.1	17.45	0	0.00	17.40	0.1	6,271	0.00%
2023/11/13	0	0.00	10.3	17.40	17.40	-10.3	6,335	-0.16%
2023/11/08	0	0.00	0.1	17.45	17.40	-0.1	6,906	0.00%
2023/11/07	2.1	17.40	0	0.00	17.45	2.1	7,210	0.03%
2023/11/03	0	0.00	1	17.40	17.40	-1	7,926	-0.01%
2023/11/02	0	0.00	0.5	17.30	17.30	-0.5	8,414	-0.01%
2023/11/01	0	0.00	10	17.25	17.30	-10	8,638	-0.12%
2023/10/31	2	17.10	0	0.00	17.15	2	8,797	0.02%
2023/10/30	1	17.10	0	0.00	17.15	1	9,091	0.01%
2023/10/26	15	17.06	5	17.10	17.05	10	9,450	0.11%
2023/10/25	0	17.35	0	0.00	17.20	0	9,494	0.00%
2023/10/24	11	17.15	0	0.00	17.20	11	9,707	0.11%
2023/10/23	2	17.20	1	17.20	17.15	1	9,982	0.01%
2023/10/20	1	17.15	0	0.00	17.30	1	10,063	0.01%
2023/10/11	0	0.00	35	17.50	17.50	-35	11,559	-0.30%
2023/10/06	10	17.20	0	0.00	17.30	10	11,516	0.09%
2023/10/05	0	0.00	0	17.20	17.10	0	11,662	0.00%
2023/10/04	5	17.05	0	0.00	17.05	5	11,779	0.04%
2023/10/03	0	0.00	3.1	17.25	17.20	-3.1	11,821	-0.03%
2023/10/02	0	0.00	1.5	17.30	17.30	-1.5	11,999	-0.01%
2023/09/27	11	17.20	0	0.00	17.25	11	12,361	0.09%
2023/09/26	1.1	17.25	0	0.00	17.25	1.1	12,419	0.01%
2023/09/22	0	0.00	10	17.25	17.25	-10	12,706	-0.08%
2023/09/21	0	0.00	1	17.30	17.25	-1	12,825	-0.01%
2023/09/19	5	17.45	0	0.00	17.45	5	12,985	0.04%
2023/09/18	7	17.45	0.6	17.50	17.50	6.4	13,160	0.05%
2023/09/15	1.4	17.60	3.1	17.55	17.50	-1.6	13,318	-0.01%
2023/09/14	10	17.50	1	17.55	17.55	9	13,909	0.06%
2023/09/13	5.1	17.45	0	0.00	17.45	5.1	14,469	0.04%
2023/09/07	1	17.30	0	0.00	17.30	1	15,955	0.01%
2023/09/06	3	17.30	0	0.00	17.30	3	16,074	0.02%
2023/09/05	5	17.45	0	0.00	17.40	5	16,197	0.03%
2023/09/04	1	17.45	0	0.00	17.45	1	16,370	0.01%
2023/08/31	15.7	17.33	0	0.00	17.30	15.7	16,648	0.09%
2023/08/30	1	17.45	0	0.00	17.50	1	16,674	0.01%
2023/08/28	0	0.00	21	17.45	17.50	-21	16,841	-0.12%
2023/08/25	0	0.00	1	17.45	17.35	-1	17,721	-0.01%
2023/08/21	0	0.00	0.1	17.30	17.25	-0.1	18,289	0.00%
2023/08/17	18	17.01	0	0.00	17.05	18	18,479	0.10%
2023/08/16	2	17.05	122	17.10	17.10	-120	18,536	-0.65%	大賣/鉅額交易
2023/08/15	5.2	17.21	1	17.25	17.20	4.2	18,594	0.02%
2023/08/14	4	17.40	41	17.37	17.30	-37	18,767	-0.20%
2023/08/11	12.3	17.59	0.5	17.75	17.55	11.8	18,849	0.06%
2023/08/10	17.2	17.86	0.2	17.85	17.80	17	18,761	0.09%
2023/08/09	25.2	18.73	0	0.00	18.75	25.2	18,478	0.14%
2023/08/08	0.2	18.70	0	0.00	18.65	0.2	18,197	0.00%
2023/08/07	0	0.00	11	18.76	18.80	-11	17,845	-0.06%
2023/08/04	12	18.65	0	0.00	18.65	12	17,609	0.07%
2023/08/02	7.2	18.71	0	0.00	18.65	7.2	17,650	0.04%
2023/08/01	9.9	18.88	0	0.00	18.90	9.9	17,593	0.06%
2023/07/31	125	18.85	1	18.95	18.85	124	17,489	0.71%	大買/鉅額交易
2023/07/28	72	18.80	1	18.95	18.80	71	17,360	0.41%
2023/07/27	6	18.85	0	0.00	18.85	6	17,474	0.03%
2023/07/26	16	18.82	0	0.00	18.80	16	17,613	0.09%
2023/07/21	15	18.72	0.1	18.75	18.60	14.9	17,689	0.08%
2023/07/20	100	18.70	0	0.00	18.75	100	17,504	0.57%
2023/07/19	4	18.73	2	18.95	18.70	2	17,248	0.01%
2023/07/18	4	18.65	1.4	18.70	18.80	2.6	16,820	0.02%
2023/07/17	5	18.65	0.2	18.70	18.65	4.8	16,424	0.03%
2023/07/14	0	0.00	10	18.55	18.65	-10	16,155	-0.06%
2023/07/13	0	0.00	1	18.60	18.45	-1	15,942	-0.01%
2023/07/11	10	18.45	0.2	18.45	18.55	9.8	15,805	0.06%
2023/07/07	0.1	18.30	10	18.25	18.30	-9.9	15,543	-0.06%
2023/07/06	5	18.34	0	0.00	18.35	5	15,485	0.03%
2023/07/05	0	0.00	2	18.70	18.60	-2	15,170	-0.01%
2023/07/03	0	0.00	0.4	18.70	18.75	-0.4	15,097	0.00%
2023/06/30	0	0.00	20	18.58	18.65	-20	15,001	-0.13%
2023/06/29	11	18.51	0	0.00	18.60	11	14,800	0.07%
2023/06/28	10	18.45	0	0.00	18.50	10	14,631	0.07%
2023/06/27	0.1	18.55	0.7	18.60	18.50	-0.6	14,517	0.00%
2023/06/21	0	0.00	2	18.65	18.75	-2	14,183	-0.01%
2023/06/20	1	18.60	33	18.67	18.85	-32	14,031	-0.23%
2023/06/19	70	18.70	8	18.76	18.90	62	13,262	0.47%
2023/06/16	6	18.52	3	18.68	18.50	3	12,616	0.02%
2023/06/15	20	18.70	1	18.70	18.70	19	12,228	0.16%
2023/06/14	10	18.50	11.7	18.60	18.60	-1.7	11,905	-0.01%
2023/06/13	6	18.45	1	18.50	18.45	5	11,644	0.04%
2023/06/12	1.5	18.35	1	18.45	18.35	0.5	11,395	0.00%
2023/06/09	0	0.00	9.6	18.36	18.40	-9.6	11,326	-0.08%
2023/06/06	7	18.29	0	0.00	18.25	7	10,915	0.06%
2023/06/05	16	18.21	0	0.00	18.25	16	10,813	0.15%
2023/06/02	15	18.15	0	0.00	18.20	15	10,595	0.14%
2023/06/01	0.5	18.15	0	0.00	18.05	0.5	10,472	0.00%
2023/05/31	14	18.19	0	0.00	18.00	14	10,384	0.13%
2023/05/30	5	18.25	0	0.00	18.25	5	9,477	0.05%
2023/05/26	2	18.08	0	0.00	18.10	2	9,151	0.02%
2023/05/25	1	18.15	0	0.00	18.10	1	9,004	0.01%
2023/05/24	1	18.25	10	18.30	18.30	-9	8,872	-0.10%
2023/05/23	1	18.30	1	18.35	18.30	0	8,716	0.00%
2023/05/19	0	0.00	730	18.30	18.30	-730	8,389	-8.70%	大賣/鉅額交易
2023/05/18	741	18.29	5	18.30	18.30	736	8,176	9.00%	大買/鉅額交易
2023/05/17	0	0.00	6.2	18.18	18.15	-6.2	7,867	-0.08%
2023/05/15	0	0.00	0.1	17.90	18.00	-0.1	7,395	0.00%
2023/05/12	0.1	18.00	0	0.00	17.90	0.1	7,340	0.00%
2023/05/11	0	0.00	1	18.00	18.05	-1	7,168	-0.01%
2023/05/10	1	18.00	0	0.00	17.95	1	7,039	0.01%
2023/05/09	111	17.95	2	18.05	18.05	109	7,032	1.55%	大買/鉅額交易
2023/05/08	3	18.02	0.2	18.10	18.00	2.8	6,853	0.04%
2023/05/05	13	18.02	2	18.05	18.05	11	6,573	0.17%
2023/05/04	7	17.94	0	0.00	17.95	7	6,503	0.11%
2023/05/03	1	18.00	1	17.95	17.85	0	6,464	0.00%
2023/05/02	364	17.95	2.3	17.98	18.00	361.7	6,257	5.78%	大買/鉅額交易
2023/04/28	7	17.80	21	17.75	17.80	-14	6,078	-0.23%
2023/04/27	2	17.63	0	0.00	17.65	2	5,685	0.04%
2023/04/26	1	17.55	0	0.00	17.50	1	5,509	0.02%
2023/04/18	2	17.50	0	0.00	17.55	2	5,669	0.04%
2023/04/17	1	17.55	6.1	17.55	17.50	-5.1	5,667	-0.09%
2023/04/13	1	17.50	0.3	17.55	17.55	0.7	5,511	0.01%
2023/04/11	0	0.00	1.3	17.59	17.60	-1.3	5,434	-0.02%
2023/04/10	1	17.50	4	17.50	17.50	-3	5,275	-0.06%
2023/04/07	10	17.45	0.4	17.45	17.40	9.6	5,266	0.18%
2023/04/06	1	17.45	2	17.50	17.45	-1	5,194	-0.02%
2023/03/31	10	17.40	0	0.00	17.35	10	5,092	0.20%
2023/03/28	0	0.00	11	17.35	17.30	-11	5,045	-0.22%
2023/03/24	0	0.00	0.1	17.20	17.20	-0.1	5,163	0.00%
2023/03/23	0	0.00	0.1	17.25	17.25	-0.1	5,165	0.00%
2023/03/22	0	0.00	10	17.15	17.20	-10	5,178	-0.19%
2023/03/21	0.1	16.90	5	17.00	16.95	-4.9	5,205	-0.09%
2023/03/20	28	16.82	0	0.00	16.75	28	5,169	0.54%
2023/03/17	10	17.00	0	0.00	16.95	10	5,096	0.20%
2023/03/16	0	0.00	30	16.90	17.00	-30	5,037	-0.60%
2023/03/15	63.2	17.13	0	0.00	17.05	63.2	5,213	1.21%
2023/03/14	0.2	17.15	0	0.00	17.15	0.2	5,204	0.00%
2023/03/13	0.7	17.40	4.1	17.25	17.30	-3.4	5,171	-0.07%
2023/03/08	1	17.50	0	0.00	17.45	1	5,429	0.02%
2023/03/07	0.1	17.50	0	0.00	17.55	0.1	5,476	0.00%
2023/03/06	5	17.50	0	0.00	17.50	5	5,529	0.09%
2023/03/03	4	17.40	0	0.00	17.45	4	5,547	0.07%
2023/03/02	0.3	17.40	0	0.00	17.40	0.3	5,563	0.01%
2023/03/01	0	0.00	10	17.50	17.50	-10	5,573	-0.18%
2023/02/20	0.1	17.55	0	0.00	17.55	0.1	5,627	0.00%
2023/02/17	1	17.40	10	17.40	17.45	-9	5,736	-0.16%
2023/02/13	1	17.20	0	0.00	17.25	1	5,987	0.02%
2023/02/10	10	17.20	0	0.00	17.30	10	5,973	0.17%
2023/02/07	10	17.40	0	0.00	17.40	10	6,015	0.17%
2023/02/06	0	0.00	0.1	17.50	17.30	-0.1	5,977	0.00%
2023/01/30	0	0.00	0.1	17.60	17.70	-0.1	5,984	0.00%
2023/01/17	1.1	17.55	0	0.00	17.60	1.1	5,851	0.02%
2023/01/11	0	0.00	0	17.50	17.50	0	6,032	0.00%
2023/01/10	0	0.00	10	17.50	17.55	-10	6,049	-0.17%
2023/01/09	0	0.00	1	17.50	17.50	-1	6,005	-0.02%
2023/01/04	10	17.20	0	0.00	17.20	10	6,092	0.16%
2022/12/29	1	17.10	0	0.00	17.15	1	6,214	0.02%
2022/12/20	0	17.20	0	0.00	17.25	0	6,719	0.00%
2022/12/16	1	17.20	0	0.00	17.35	1	6,757	0.01%
2022/12/12	0	0.00	0.1	17.45	17.45	-0.1	6,698	0.00%
2022/12/07	0	0.00	44.6	17.52	17.50	-44.6	6,971	-0.64%
2022/12/06	1	17.20	1	17.30	17.20	0	6,728	0.00%
2022/12/01	40.1	17.35	0	0.00	17.40	40.1	6,815	0.59%
2022/11/30	0	0.00	40	17.50	17.50	-40	6,711	-0.60%
2022/11/28	0	0.00	10	17.10	17.15	-10	6,441	-0.16%
2022/11/25	0	0.00	1	17.25	17.25	-1	6,479	-0.02%
2022/11/24	0.2	17.20	0	0.00	17.25	0.2	6,550	0.00%
2022/11/23	1	17.05	0	0.00	17.10	1	6,586	0.02%
2022/11/18	11	17.09	0	0.00	17.00	11	6,661	0.17%
2022/11/16	10	17.25	0	0.00	17.15	10	6,727	0.15%
2022/11/11	0	0.00	13	17.11	17.15	-13	6,451	-0.20%
2022/11/10	0	0.00	1	16.90	16.80	-1	6,420	-0.02%
2022/11/04	0	0.00	0.2	16.55	16.55	-0.2	6,763	0.00%
2022/11/03	2.2	16.41	0	0.00	16.35	2.2	7,029	0.03%
2022/10/26	0	0.00	3	16.68	16.65	-3	7,310	-0.04%
2022/10/21	0	0.00	2	16.40	16.40	-2	7,305	-0.03%
2022/10/20	1	16.10	0	0.00	16.30	1	7,304	0.01%
2022/10/19	5	16.36	0	0.00	16.35	5	7,178	0.07%
2022/10/18	1	16.55	0	0.00	16.60	1	7,144	0.01%
2022/10/17	1	16.45	0.2	16.50	16.55	0.8	7,135	0.01%
2022/10/12	10	16.80	7.4	16.76	16.90	2.6	7,096	0.04%
2022/10/11	2.3	16.73	0	0.00	16.65	2.3	7,104	0.03%
2022/10/07	0.2	17.05	0	0.00	17.05	0.2	7,066	0.00%
2022/10/04	6	16.95	0	0.00	16.95	6	7,196	0.08%
2022/10/03	1	17.05	0	0.00	17.00	1	7,152	0.01%
2022/09/30	0	0.00	10.4	17.15	17.15	-10.4	7,192	-0.14%
2022/09/29	0	0.00	9	17.10	17.15	-9	7,138	-0.13%
2022/09/28	5	16.92	23	17.05	16.90	-18	7,123	-0.25%
2022/09/27	1	17.15	0	0.00	17.15	1	7,032	0.01%
2022/09/12	5	17.60	0	0.00	17.60	5	7,309	0.07%
2022/09/08	0	0.00	10	17.35	17.50	-10	7,415	-0.13%
2022/09/07	33	17.25	0	0.00	17.30	33	7,506	0.44%
2022/09/01	1	17.40	0	0.00	17.45	1	7,773	0.01%
2022/08/30	2	17.43	0	0.00	17.45	2	7,621	0.03%
2022/08/29	3	17.40	0	0.00	17.45	3	7,599	0.04%
2022/08/25	0	0.00	2	17.60	17.60	-2	7,652	-0.03%
2022/08/23	1	17.55	0	0.00	17.50	1	8,558	0.01%
2022/08/18	0	0.00	0.1	17.75	17.65	-0.1	8,924	0.00%
2022/08/17	1	17.65	0	0.00	17.70	1	9,041	0.01%
2022/08/15	4	17.71	0	17.80	17.75	4	8,991	0.04%
2022/08/11	1	17.90	30	17.77	17.85	-29	9,067	-0.32%
2022/08/10	20	18.18	14	18.16	18.20	6	9,027	0.07%
2022/08/09	0	0.00	19	18.04	18.05	-19	8,825	-0.22%
2022/08/08	1	17.80	1	17.80	17.85	0	8,775	0.00%
2022/07/29	0	0.00	0.1	17.85	17.80	-0.1	9,623	0.00%
2022/07/28	0	0.00	2	17.75	17.80	-2	9,626	-0.02%
2022/07/25	0.1	17.55	2	17.55	17.55	-1.9	9,694	-0.02%
2022/07/21	0	0.00	1	17.30	17.35	-1	9,938	-0.01%
2022/07/19	1	17.35	0	0.00	17.35	1	10,138	0.01%
2022/07/15	2	17.05	0	0.00	17.05	2	10,367	0.02%
2022/07/13	0.4	17.30	1	17.35	17.30	-0.6	10,497	-0.01%
2022/07/12	1.1	17.11	10	17.05	17.10	-8.9	10,637	-0.08%
2022/07/08	4	17.30	0	0.00	17.30	4	11,079	0.04%
2022/07/06	1	17.40	0	0.00	17.25	1	11,741	0.01%
2022/07/05	0	0.00	4	17.50	17.60	-4	12,425	-0.03%
2022/07/04	0	0.00	1	17.40	17.40	-1	12,691	-0.01%
2022/07/01	0	0.00	15	17.42	17.30	-15	13,347	-0.11%
2022/06/29	0	0.00	30	17.65	17.75	-30	13,863	-0.22%
2022/06/21	0	0.00	4	17.58	17.60	-4	15,103	-0.03%
2022/06/20	2.1	17.27	5	17.15	17.15	-2.9	15,598	-0.02%
2022/06/17	2	17.40	10	17.40	17.45	-8	15,524	-0.05%
2022/06/16	3	17.63	0	0.00	17.55	3	15,518	0.02%
2022/06/15	0	17.65	0	0.00	17.65	0	15,830	0.00%
2022/06/14	1	17.55	0	0.00	17.65	1	15,947	0.01%
2022/06/13	4.2	17.64	0	0.00	17.50	4.2	15,961	0.03%
2022/06/07	3	17.92	0	0.00	17.90	3	15,834	0.02%
2022/06/06	6	18.08	0	0.00	18.00	6	15,827	0.04%
2022/06/02	2	18.05	0	0.00	18.05	2	15,939	0.01%
2022/06/01	11	18.20	0	0.00	18.15	11	16,183	0.07%
2022/05/31	4	18.15	0.1	18.25	18.15	3.9	16,202	0.02%
2022/05/30	0	0.00	13	18.34	18.60	-13	15,360	-0.08%
2022/05/24	0	0.00	2	18.15	18.05	-2	15,490	-0.01%
2022/05/23	0	0.00	4	18.08	18.10	-4	15,464	-0.03%
2022/05/20	0	0.00	1	18.10	17.95	-1	15,633	-0.01%
2022/05/19	1	17.80	0	0.00	17.90	1	15,592	0.01%
2022/05/18	11	18.06	3	17.95	18.15	8	15,652	0.05%
2022/05/16	10	17.90	0	0.00	17.70	10	15,619	0.06%
2022/05/13	0	0.00	1	17.70	17.75	-1	15,587	-0.01%
2022/05/12	0	0.00	2	17.90	17.75	-2	15,562	-0.01%
2022/05/09	0	0.00	47	17.79	17.70	-47	15,410	-0.30%
2022/05/06	2	17.98	0	0.00	18.15	2	15,495	0.01%
2022/05/05	0	0.00	7	18.25	18.30	-7	15,545	-0.05%
2022/05/03	2	18.35	1	18.35	18.30	1	15,702	0.01%
2022/04/27	0	0.00	28	18.45	18.55	-28	15,820	-0.18%
2022/04/25	2	18.50	0	0.00	18.50	2	15,804	0.01%
2022/04/22	0	0.00	1	18.65	18.70	-1	15,839	-0.01%
2022/04/20	0	0.00	2	18.50	18.55	-2	16,377	-0.01%
2022/04/19	5	18.56	0	0.00	18.50	5	16,500	0.03%
2022/04/18	2	18.50	10	18.50	18.55	-8	16,734	-0.05%
2022/04/15	1	18.80	1	18.95	18.75	0	16,674	0.00%
2022/04/14	8	18.93	11	18.85	18.85	-3	16,822	-0.02%
2022/04/13	4	19.11	2	19.40	19.30	2	16,743	0.01%
2022/04/12	1	19.10	6	19.05	19.10	-5	16,484	-0.03%
2022/04/11	14.5	19.29	1.1	19.26	19.20	13.4	16,347	0.08%
2022/04/08	1.5	19.48	11.2	19.64	19.75	-9.7	15,748	-0.06%
2022/04/07	27	19.83	35	19.61	19.50	-8	15,466	-0.05%
2022/04/06	6	19.60	66	19.40	19.70	-60	14,821	-0.40%
2022/03/31	1.7	19.13	2.1	19.12	19.15	-0.4	14,218	0.00%
2022/03/30	0	0.00	5	18.90	18.90	-5	13,784	-0.04%
2022/03/29	0.2	18.70	1	18.70	18.75	-0.8	13,597	-0.01%
2022/03/28	1	18.50	1	18.70	18.85	0	13,561	0.00%
2022/03/25	22	18.61	0	0.00	18.80	22	13,444	0.16%
2022/03/24	1	18.85	5	18.85	18.90	-4	13,000	-0.03%
2022/03/23	11	18.89	3	18.90	19.00	8	13,002	0.06%
2022/03/21	20	18.30	0	0.00	18.30	20	12,378	0.16%
2022/03/18	1	18.35	10	18.25	18.40	-9	12,266	-0.07%
2022/03/17	3	17.95	41	17.95	18.05	-38	11,907	-0.32%
2022/03/16	0	0.00	4	17.84	17.95	-4	11,703	-0.03%
2022/03/15	2	17.58	0	0.00	17.65	2	11,619	0.02%
2022/03/07	2	17.45	1	17.60	17.40	1	11,466	0.01%
2022/03/04	0	0.00	3	17.95	17.90	-3	11,558	-0.03%
2022/03/03	0	0.00	1	17.90	18.00	-1	11,500	-0.01%
2022/03/01	0	0.00	1	17.75	17.80	-1	11,500	-0.01%
2022/02/25	4	17.55	0	0.00	17.70	4	11,417	0.04%
2022/02/24	3.1	17.70	15	17.61	17.70	-11.9	11,122	-0.11%
2022/02/22	0	0.00	10	18.05	18.00	-10	11,027	-0.09%
2022/02/21	0	0.00	15	18.05	18.15	-15	10,935	-0.14%
2022/02/18	0	0.00	3	18.20	18.10	-3	10,946	-0.03%
2022/02/15	0	0.00	10	17.90	17.85	-10	10,684	-0.09%
2022/02/14	2	17.85	0	0.00	18.00	2	10,585	0.02%
2022/02/11	2	18.15	0	0.00	18.15	2	10,422	0.02%
2022/02/10	1	18.00	0	0.00	18.15	1	10,322	0.01%
2022/02/09	3	18.13	0	0.00	18.15	3	10,221	0.03%
2022/02/08	27	18.10	1	18.10	18.10	26	10,048	0.26%
2022/02/07	1	17.95	1	17.95	17.95	0	9,781	0.00%
2022/01/24	11	17.73	2	17.80	17.75	9	9,310	0.10%
2022/01/21	7	17.74	16	17.73	17.70	-9	9,201	-0.10%
2022/01/20	0	0.00	52	17.78	17.90	-52	8,994	-0.58%
2022/01/19	0	0.00	7	17.99	18.00	-7	8,914	-0.08%
2022/01/18	0	0.00	11	17.95	17.95	-11	8,813	-0.12%
2022/01/17	7	17.90	0	0.00	17.90	7	8,719	0.08%
2022/01/14	14	18.04	5	17.95	18.10	9	8,561	0.11%
2022/01/13	100	18.03	4.2	18.19	18.25	95.8	8,286	1.16%
2022/01/12	29	17.99	25	17.90	18.00	4	7,824	0.05%
2022/01/11	2	17.80	11	17.90	17.95	-9	7,640	-0.12%
2022/01/07	7	17.81	3.3	17.83	17.75	3.7	7,190	0.05%
2022/01/06	11	17.43	1	17.50	17.50	10	6,861	0.15%
2022/01/05	17	17.38	33.1	17.35	17.30	-16.1	6,629	-0.24%
2022/01/04	3	17.23	22.5	17.23	17.30	-19.5	6,563	-0.30%
2022/01/03	1.9	17.15	5	17.20	17.10	-3.1	6,380	-0.05%
2021/12/30	0.1	17.00	0	0.00	17.00	0.1	6,259	0.00%
2021/12/29	1	17.00	0.5	16.96	17.05	0.5	6,326	0.01%
2021/12/28	0	0.00	1	16.90	16.95	-1	6,285	-0.02%
2021/12/27	2	16.78	0	0.00	16.80	2	6,270	0.03%
2021/12/23	6	16.70	0	0.00	16.70	6	6,357	0.09%
2021/12/16	14	16.62	0	0.00	16.70	14	6,166	0.23%
2021/12/15	1	16.60	0	0.00	16.65	1	6,282	0.02%
2021/12/13	0	0.00	1	16.95	16.80	-1	6,402	-0.02%
2021/12/10	0.2	16.90	0	0.00	16.80	0.2	6,408	0.00%
2021/12/07	10	16.70	0	0.00	16.70	10	6,312	0.16%
2021/12/03	5	16.75	0	0.00	16.65	5	6,283	0.08%
2021/12/02	14	16.60	0	0.00	16.55	14	6,273	0.22%
2021/11/29	1	16.70	0.3	16.75	16.70	0.7	5,856	0.01%
2021/11/26	3	17.00	0	0.00	16.85	3	5,860	0.05%
2021/11/25	4	17.20	2.1	17.15	17.20	1.9	6,010	0.03%
2021/11/24	1	17.10	2.3	17.10	17.10	-1.3	6,255	-0.02%
2021/11/23	6	17.10	9	17.07	17.05	-3	6,456	-0.05%
2021/11/22	0	0.00	2	17.20	17.20	-2	6,465	-0.03%
2021/11/19	11	17.22	0	0.00	17.25	11	6,452	0.17%
2021/11/18	72	17.24	15	17.20	17.30	57	6,400	0.89%
2021/11/17	4	16.90	18	16.94	17.00	-14	6,203	-0.23%
2021/11/16	0	0.00	22	16.83	16.90	-22	6,149	-0.36%
2021/11/15	0	0.00	14	16.85	16.90	-14	6,200	-0.23%
2021/11/12	10	16.75	0	0.00	16.80	10	6,157	0.16%
2021/11/09	1	16.55	0	0.00	16.70	1	6,198	0.02%
2021/11/08	0	0.00	5	16.55	16.60	-5	6,206	-0.08%
2021/11/04	0	0.00	10	16.45	16.45	-10	6,242	-0.16%
2021/11/03	1	16.50	0	0.00	16.55	1	6,264	0.02%
2021/11/01	1	16.50	0	0.00	16.45	1	6,365	0.02%
2021/10/29	1	16.40	0	0.00	16.40	1	6,365	0.02%
2021/10/27	0	0.00	2	16.60	16.55	-2	6,406	-0.03%
2021/10/26	10.6	16.70	1	16.70	16.70	9.6	6,441	0.15%
2021/10/25	0	0.00	5	16.49	16.50	-5	6,378	-0.08%
2021/10/22	5	16.60	0.3	16.55	16.50	4.7	6,421	0.07%
2021/10/21	1	16.60	0	0.00	16.60	1	6,435	0.02%
2021/10/20	0.9	16.55	5	16.55	16.55	-4.1	6,410	-0.06%
2021/10/04	0	0.00	1	16.30	16.40	-1	7,324	-0.01%
2021/10/01	5	16.20	1	16.25	16.25	4	7,367	0.05%
2021/09/30	0	0.00	0.9	16.55	16.45	-0.9	7,390	-0.01%
2021/09/29	0	0.00	2	16.28	16.30	-2	7,408	-0.03%
2021/09/22	18	16.20	0	0.00	16.15	18	7,676	0.23%
2021/09/14	2	16.65	0	0.00	16.65	2	7,552	0.03%
2021/09/10	10	16.63	0	0.00	16.60	10	7,838	0.13%
2021/09/09	2	16.55	0	0.00	16.50	2	8,389	0.02%
2021/08/31	12	16.53	1	16.55	16.50	11	10,663	0.10%
2021/08/30	21	17.00	0	0.00	17.00	21	10,604	0.20%
2021/08/27	0	0.00	4	16.89	16.95	-4	10,559	-0.04%
2021/08/26	0	0.00	5	16.70	16.65	-5	10,371	-0.05%
2021/08/18	0	0.00	1	16.75	16.80	-1	11,886	-0.01%
2021/08/17	0	0.00	5	16.70	16.70	-5	11,923	-0.04%
2021/08/11	0	0.00	3	16.85	16.85	-3	12,188	-0.02%
2021/08/10	0	0.00	4	16.73	16.75	-4	12,288	-0.03%
2021/08/09	2	16.75	2	16.70	16.70	0	12,549	0.00%
2021/08/06	0	0.00	4	16.85	16.85	-4	12,706	-0.03%
2021/08/02	0	0.00	6	16.61	16.75	-6	13,712	-0.04%
2021/07/27	0	0.00	10	16.55	16.55	-10	13,844	-0.07%
2021/07/26	0	0.00	2	16.70	16.60	-2	13,966	-0.01%
2021/07/23	0.7	16.65	3	16.70	16.70	-2.3	13,965	-0.02%
2021/07/22	0	0.00	14.6	16.54	16.65	-14.6	13,922	-0.10%
2021/07/20	1	16.40	0	0.00	16.40	1	13,806	0.01%
2021/07/16	0	0.00	3	16.45	16.40	-3	13,781	-0.02%
2021/07/14	5	16.40	1	16.40	16.40	4	13,917	0.03%
2021/07/12	0.1	16.15	5	16.20	16.25	-4.9	14,120	-0.03%
2021/07/06	2	16.15	0.7	16.20	16.20	1.3	13,963	0.01%
2021/07/05	50	16.15	0	0.00	16.10	50	13,954	0.36%
2021/07/02	2.1	16.15	0	0.00	16.10	2.1	13,922	0.02%
2021/07/01	1	16.10	1	16.15	16.10	0	13,887	0.00%
2021/06/28	26	16.19	22	16.20	16.15	4	13,777	0.03%
2021/06/25	2	16.10	0	0.00	16.10	2	13,777	0.01%
2021/06/23	5	16.05	0	0.00	16.10	5	13,675	0.04%
2021/06/22	6	16.01	0	0.00	16.05	6	13,666	0.04%
2021/06/21	34	16.00	5	15.95	15.95	29	13,566	0.21%
2021/06/18	36	15.97	0	0.00	15.95	36	13,404	0.27%
2021/06/17	8	16.10	0	0.00	16.10	8	12,909	0.06%
2021/06/16	70.2	16.13	0	0.00	16.10	70.2	12,895	0.54%
2021/06/15	19	16.23	0	0.00	16.25	19	12,389	0.15%
2021/06/11	41.6	16.30	0	0.00	16.30	41.6	12,146	0.34%
2021/06/04	5	16.80	0	0.00	16.90	5	10,750	0.05%
2021/06/03	0.3	17.00	10	16.95	16.95	-9.7	10,683	-0.09%
2021/06/02	0	0.00	1	16.90	16.90	-1	10,685	-0.01%
2021/06/01	2	16.90	0	0.00	16.85	2	10,605	0.02%
2021/05/28	2	16.85	2	16.90	16.90	0	10,720	0.00%
2021/05/27	1	16.70	0	0.00	16.85	1	10,661	0.01%
2021/05/26	0	0.00	1	16.85	16.90	-1	9,594	-0.01%
2021/05/24	2	16.70	0	0.00	16.70	2	9,596	0.02%
2021/05/21	20	16.60	0	0.00	16.65	20	9,608	0.21%
2021/05/20	3	16.40	0	0.00	16.40	3	9,541	0.03%
2021/05/19	11	16.51	0	0.00	16.50	11	9,461	0.12%
2021/05/18	1	16.65	2	16.70	16.70	-1	9,404	-0.01%
2021/05/17	4.1	16.45	42.2	16.44	16.35	-38.1	9,403	-0.41%
2021/05/13	1.1	16.76	0	0.00	16.65	1.1	9,014	0.01%
2021/05/12	7.1	17.13	1	16.85	16.80	6.1	8,703	0.07%
2021/05/11	0	0.00	20	17.70	17.60	-20	8,157	-0.25%
2021/05/10	0	0.00	2.2	18.02	18.00	-2.2	8,070	-0.03%
2021/05/07	0	0.00	2.1	17.90	17.85	-2.1	8,126	-0.03%
2021/05/06	20	17.67	0	0.00	17.65	20	8,199	0.24%
2021/05/05	3	17.60	3	17.50	17.60	0	8,176	0.00%
2021/05/04	1.2	17.55	2	17.68	17.55	-0.8	8,187	-0.01%
2021/05/03	1	17.75	1	17.75	17.65	0	8,047	0.00%
2021/04/28	0	0.00	7.7	17.90	18.00	-7.7	8,021	-0.10%
2021/04/27	0	0.00	11	18.00	18.00	-11	8,163	-0.13%
2021/04/26	5.1	18.00	0	0.00	18.00	5.1	8,155	0.06%
2021/04/22	0	17.90	0	0.00	17.90	0	8,020	0.00%
2021/04/21	1.1	17.85	4.1	17.89	18.00	-3	7,885	-0.04%
2021/04/20	2.8	18.07	0	0.00	18.10	2.8	7,861	0.04%
2021/04/19	102	18.15	7	18.06	18.20	95	7,705	1.23%	大買/
2021/04/16	3	17.75	0	0.00	17.80	3	7,447	0.04%
2021/04/15	1	17.65	0	0.00	17.70	1	7,456	0.01%
2021/04/14	1	17.60	0	0.00	17.55	1	7,424	0.01%
2021/04/13	0.1	17.50	14	17.64	17.60	-13.9	7,389	-0.19%
2021/04/07	0.7	17.45	0	0.00	17.50	0.7	7,392	0.01%
2021/03/30	0	0.00	1	17.55	17.50	-1	7,255	-0.01%
2021/03/29	0.1	17.50	0	0.00	17.50	0.1	7,170	0.00%
2021/03/24	0	0.00	1	17.25	17.25	-1	7,009	-0.01%
2021/03/19	1	17.10	0	0.00	17.20	1	7,171	0.01%
2021/03/17	3	17.37	0	0.00	17.20	3	7,051	0.04%
2021/03/16	0	0.00	1	17.55	17.45	-1	6,952	-0.01%
2021/03/12	1	17.30	0	0.00	17.40	1	7,158	0.01%
2021/03/11	0	0.00	1	17.50	17.40	-1	7,161	-0.01%
2021/03/10	0	0.00	0.1	17.35	17.40	-0.1	7,116	0.00%
2021/03/05	0	0.00	10	17.05	17.10	-10	6,961	-0.14%
2021/03/04	8	17.04	4.2	17.00	17.05	3.8	7,311	0.05%
2021/03/03	0	0.00	2	17.23	17.25	-2	7,267	-0.03%
2021/03/02	2	17.10	0	0.00	17.00	2	7,206	0.03%
2021/02/26	3	17.10	0	0.00	17.05	3	7,170	0.04%
2021/02/25	2	17.35	0	0.00	17.40	2	6,918	0.03%
2021/02/24	0	0.00	5.2	17.34	17.20	-5.2	6,907	-0.08%
2021/02/23	1.5	17.23	5	17.20	17.30	-3.5	6,854	-0.05%
2021/02/19	1	16.90	0	0.00	17.05	1	6,867	0.01%
2021/02/18	0	0.00	7	17.05	17.10	-7	6,843	-0.10%
2021/02/17	7	16.99	1	17.10	17.05	6	6,865	0.09%
2021/02/04	10	16.80	0	0.00	16.75	10	6,707	0.15%
2021/02/03	5.5	16.85	0	0.00	16.85	5.5	6,828	0.08%
2021/02/02	1	16.60	1	16.95	16.85	0	6,899	0.00%
2021/02/01	0	0.00	1	16.80	16.70	-1	6,886	-0.01%
2021/01/29	37	16.71	5	16.70	16.55	32	6,858	0.47%
2021/01/28	2.5	16.85	0	0.00	16.80	2.5	6,680	0.04%
2021/01/27	6	17.03	0	0.00	16.95	6	6,552	0.09%
2021/01/25	1	17.00	0	0.00	17.15	1	6,446	0.02%
2021/01/22	2	17.05	29	17.00	17.00	-27	6,463	-0.42%
2021/01/21	2	17.15	1.1	17.32	17.10	0.9	6,387	0.01%
2021/01/20	6	17.24	0	0.00	17.10	6	6,318	0.09%
2021/01/19	0	0.00	10	17.55	17.75	-10	6,117	-0.16%
2021/01/18	1	17.60	0	0.00	17.55	1	6,090	0.02%
2021/01/13	29	17.95	0	0.00	17.95	29	6,046	0.48%
2021/01/12	2	17.65	0	0.00	17.70	2	5,964	0.03%
2021/01/11	12	17.86	0	0.00	17.95	12	5,932	0.20%
2021/01/08	6	17.94	4	17.90	17.95	2	5,888	0.03%
2021/01/07	0	0.00	1	17.70	17.70	-1	5,778	-0.02%
2021/01/06	1	17.60	0	0.00	17.60	1	5,749	0.02%
2021/01/04	2.9	17.75	0	0.00	17.80	2.9	5,668	0.05%
2020/12/30	0	0.00	5	17.89	17.95	-5	5,552	-0.09%
2020/12/29	0.1	17.45	1	17.60	17.55	-0.9	5,366	-0.02%
2020/12/28	0	0.00	16	17.53	17.60	-16	5,390	-0.30%
2020/12/25	1	17.20	1.4	17.32	17.35	-0.4	5,345	-0.01%
2020/12/24	0	0.00	5	17.20	17.30	-5	5,342	-0.09%
2020/12/22	0	0.00	2	17.30	17.15	-2	5,444	-0.04%
2020/12/21	0	0.00	3	17.35	17.40	-3	5,582	-0.05%
2020/12/17	10	17.30	10	17.20	17.30	0	5,610	0.00%
2020/12/16	0	0.00	1	17.25	17.35	-1	5,651	-0.02%
2020/12/15	22	17.08	0	0.00	17.00	22	5,663	0.39%
2020/12/14	2	17.23	0	0.00	17.20	2	5,507	0.04%
2020/12/11	0	0.00	2	17.38	17.35	-2	5,530	-0.04%
2020/12/10	0	0.00	2.2	17.25	17.25	-2.2	5,524	-0.04%
2020/12/09	1	17.10	0	0.00	17.10	1	5,505	0.02%
2020/12/08	11	17.40	4	17.50	17.30	7	5,368	0.13%
2020/12/02	0	0.00	10	17.60	17.60	-10	5,307	-0.19%
2020/12/01	1	17.65	0	0.00	17.75	1	5,351	0.02%
2020/11/30	1	17.75	0	0.00	17.80	1	5,383	0.02%
2020/11/27	0	0.00	2	17.83	17.80	-2	5,213	-0.04%
2020/11/26	2	17.85	0	0.00	17.95	2	5,180	0.04%
2020/11/19	1	17.80	0	0.00	17.95	1	5,271	0.02%
2020/11/18	0	0.00	1	18.00	18.05	-1	5,232	-0.02%
2020/11/16	0	0.00	5	17.90	18.00	-5	5,250	-0.10%
2020/11/12	0	0.00	0	17.90	17.95	0	5,284	0.00%
2020/11/11	5	17.95	5.8	17.96	18.05	-0.8	5,263	-0.02%
2020/11/10	0	0.00	1	17.90	17.95	-1	5,089	-0.02%
2020/11/09	0	0.00	10	17.75	17.80	-10	5,031	-0.20%
2020/11/06	1	17.55	0	0.00	17.65	1	5,015	0.02%
2020/11/05	0	0.00	8	17.64	17.55	-8	5,184	-0.15%
2020/11/03	0	0.00	18	17.34	17.40	-18	5,327	-0.34%
2020/11/02	7	17.00	0	0.00	17.25	7	5,368	0.13%
2020/10/30	10	17.00	0.3	17.10	17.05	9.7	5,399	0.18%
2020/10/28	0	0.00	1	17.30	17.30	-1	5,511	-0.02%
2020/10/26	0	0.00	10	17.40	17.40	-10	5,638	-0.18%
2020/10/19	0	0.00	8	17.35	17.30	-8	5,900	-0.14%
2020/10/16	0	0.00	1	17.25	17.20	-1	5,922	-0.02%
2020/10/13	0	0.00	0.1	17.50	17.40	-0.1	6,006	0.00%
2020/10/12	0	0.00	10	17.50	17.60	-10	6,037	-0.17%
2020/10/08	0	0.00	40	17.46	17.55	-40	6,107	-0.65%
2020/10/07	16	17.50	0	0.00	17.50	16	6,134	0.26%
2020/10/06	0	0.00	1	17.50	17.60	-1	6,179	-0.02%
2020/09/28	0	0.00	17.7	17.36	17.50	-17.7	6,319	-0.28%
2020/09/24	12	16.96	0.4	17.20	16.90	11.6	6,313	0.18%
2020/09/23	16	17.48	0	0.00	17.45	16	6,201	0.26%
2020/09/22	1	17.70	0	0.00	17.65	1	6,163	0.02%
2020/09/21	1	17.80	0	0.00	17.80	1	6,208	0.02%
2020/09/18	0	0.00	1	18.10	18.10	-1	6,254	-0.02%
2020/09/11	0	0.00	0.1	18.00	17.90	-0.1	6,349	0.00%
2020/09/10	0.6	18.00	31	17.85	18.00	-30.4	6,523	-0.47%
2020/09/09	1	17.70	0	0.00	17.75	1	6,568	0.02%
2020/09/08	5	17.85	0	0.00	17.90	5	6,586	0.08%
2020/09/04	1	17.80	0	0.00	17.80	1	6,785	0.01%
2020/09/03	1	17.90	7	18.00	17.95	-6	6,774	-0.09%
2020/09/02	15	17.87	10	17.80	17.95	5	6,794	0.07%
2020/09/01	12	18.15	0	0.00	18.15	12	6,757	0.18%
2020/08/31	0	18.25	0	0.00	18.25	0	6,753	0.00%
2020/08/28	0	0.00	1	18.55	18.45	-1	6,756	-0.01%
2020/08/24	2	18.23	0	0.00	18.25	2	7,739	0.03%
2020/08/20	12	18.13	7	18.16	18.15	5	7,807	0.06%
2020/08/19	5	18.50	0	0.00	18.50	5	7,821	0.06%
2020/08/18	0	0.00	3	18.52	18.60	-3	7,842	-0.04%
2020/08/17	2	18.38	1	18.50	18.45	1	7,999	0.01%
2020/08/12	16	18.36	0	0.00	18.35	16	8,177	0.20%
2020/08/11	18.1	18.39	1	18.45	18.30	17.1	8,158	0.21%
2020/08/06	2	19.15	2	19.25	19.30	0	8,049	0.00%
2020/08/04	2	18.85	0	0.00	18.85	2	8,059	0.02%
2020/08/03	1	18.90	0	0.00	18.80	1	8,033	0.01%
2020/07/31	2	19.00	0	0.00	19.00	2	8,009	0.02%
2020/07/30	1	19.05	0	0.00	19.20	1	8,042	0.01%
2020/07/29	0	0.00	2	19.15	19.05	-2	8,066	-0.02%
2020/07/28	0	0.00	19	18.90	19.00	-19	8,200	-0.23%
2020/07/24	1	19.25	0	0.00	19.10	1	8,344	0.01%
2020/07/23	0	0.00	0	19.35	19.35	0	8,290	0.00%
2020/07/22	0	0.00	0.1	19.45	19.50	-0.1	8,341	0.00%
2020/07/21	5	19.40	0	0.00	19.45	5	8,346	0.06%
2020/07/20	20	19.38	0	0.00	19.30	20	8,441	0.24%
2020/07/17	16	19.53	0	0.00	19.35	16	8,466	0.19%
2020/07/16	1.1	19.45	1	19.65	19.45	0.1	8,589	0.00%
2020/07/13	2	19.43	2	19.50	19.40	0	8,893	0.00%
2020/07/10	1	19.50	0	0.00	19.45	1	8,994	0.01%
2020/07/09	0	0.00	1	19.60	19.65	-1	9,089	-0.01%
2020/07/08	0	0.00	0	19.60	19.60	0	9,046	0.00%
2020/07/06	20	19.70	0	0.00	19.75	20	9,041	0.22%
2020/07/02	0	0.00	1	19.50	19.50	-1	9,213	-0.01%
2020/07/01	10	19.45	3	19.40	19.40	7	9,276	0.08%
2020/06/29	4	19.19	0	0.00	19.25	4	9,446	0.04%
2020/06/24	2.5	19.63	1	19.65	19.55	1.5	9,461	0.02%
2020/06/23	1	19.40	0.1	19.50	19.55	0.9	9,465	0.01%
2020/06/22	3	19.40	0	0.00	19.40	3	9,473	0.03%
2020/06/19	0	0.00	1	19.70	19.60	-1	9,488	-0.01%
2020/06/18	1	19.80	0	0.00	19.75	1	9,521	0.01%
2020/06/16	0	0.00	1	19.75	19.75	-1	9,790	-0.01%
2020/06/15	1	19.30	0	0.00	19.30	1	10,046	0.01%
2020/06/12	1	19.55	0	0.00	19.45	1	10,237	0.01%
2020/06/09	1	20.20	0	0.00	20.15	1	10,866	0.01%
2020/06/08	0	0.00	1	20.20	20.40	-1	11,116	-0.01%
2020/06/04	5	19.75	0	0.00	19.85	5	11,250	0.04%
2020/06/03	3	19.65	2	19.60	19.65	1	11,357	0.01%
2020/06/02	4	19.20	0	0.00	19.20	4	11,328	0.04%
2020/06/01	0	0.00	0.1	19.10	19.10	-0.1	11,285	0.00%
2020/05/29	0	0.00	1.5	19.08	18.80	-1.5	11,229	-0.01%
2020/05/28	1	18.90	0	0.00	18.95	1	10,596	0.01%
2020/05/27	2	19.03	0	0.00	19.05	2	10,702	0.02%
2020/05/25	2	18.80	0	0.00	18.80	2	10,889	0.02%
2020/05/22	2	18.80	5	18.80	18.75	-3	10,859	-0.03%
2020/05/21	6	19.13	5	19.10	19.10	1	10,746	0.01%
2020/05/20	0	0.00	0.1	18.85	18.85	-0.1	10,677	0.00%
2020/05/19	2	18.88	0	0.00	18.85	2	10,669	0.02%
2020/05/18	10	18.80	0	0.00	18.80	10	10,672	0.09%
2020/05/15	0	0.00	0.2	18.85	18.80	-0.2	10,686	0.00%
2020/05/14	1	18.85	0	0.00	18.80	1	10,636	0.01%
2020/05/13	0	0.00	1	18.80	19.10	-1	10,582	-0.01%
2020/05/12	3	18.92	0	0.00	18.90	3	10,600	0.03%
2020/05/11	1	19.20	3	19.22	19.15	-2	10,591	-0.02%
2020/05/08	0	0.00	3	18.95	18.90	-3	10,630	-0.03%
2020/05/06	5	18.76	0	0.00	18.75	5	10,597	0.05%
2020/05/05	13	18.80	0	0.00	18.80	13	10,598	0.12%
2020/05/04	8	18.86	0	0.00	18.80	8	10,585	0.08%
2020/04/30	5	19.85	0	0.00	19.60	5	10,474	0.05%
2020/04/29	12	19.76	0	0.00	19.60	12	10,418	0.12%
2020/04/28	10	19.40	0	0.00	19.50	10	10,460	0.10%
2020/04/27	11	19.39	1	19.30	19.40	10	10,685	0.09%
2020/04/24	5	18.95	0	0.00	18.90	5	10,621	0.05%
2020/04/23	1	18.90	0	0.00	19.00	1	10,598	0.01%
2020/04/22	5	19.10	0	0.00	19.10	5	10,454	0.05%
2020/04/21	6	19.18	0	0.00	19.20	6	10,412	0.06%
2020/04/20	3	20.20	1	20.40	20.15	2	10,270	0.02%
2020/04/17	1	20.30	4	20.30	20.30	-3	10,156	-0.03%
2020/04/16	1	20.30	0	0.00	20.10	1	10,050	0.01%
2020/04/15	8	20.34	15	20.80	20.60	-7	9,879	-0.07%
2020/04/14	6	19.84	0	0.00	19.75	6	9,779	0.06%
2020/04/13	6	19.71	0	0.00	19.60	6	9,673	0.06%
2020/04/10	0	0.00	1	19.45	19.70	-1	9,668	-0.01%
2020/04/08	1	19.25	1	19.25	19.20	0	9,578	0.00%
2020/04/07	0	0.00	1	19.15	19.45	-1	9,440	-0.01%
2020/04/01	1	19.00	0	0.00	18.80	1	9,213	0.01%
2020/03/27	20	19.90	0	0.00	19.85	20	8,766	0.23%
2020/03/26	0	0.00	0.6	19.65	19.70	-0.6	8,718	-0.01%
2020/03/25	3	19.65	4	19.58	19.65	-1	8,800	-0.01%
2020/03/23	0.8	18.25	32.1	18.35	18.25	-31.3	8,684	-0.36%
2020/03/20	4	18.71	0	0.00	18.70	4	8,611	0.05%
2020/03/19	1.1	18.46	0	0.00	18.70	1.1	8,286	0.01%
2020/03/17	1	19.80	8	19.60	19.45	-7	7,757	-0.09%
2020/03/16	3	21.45	4	21.20	21.20	-1	7,518	-0.01%
2020/03/13	0	0.00	6	21.65	22.25	-6	7,323	-0.08%
2020/02/26	0	0.00	1	23.10	23.10	-1	5,630	-0.02%
2020/02/25	2	23.25	0	0.00	23.25	2	5,499	0.04%
2020/02/19	1	23.50	1	23.50	23.50	0	5,500	0.00%
2020/02/18	0.6	23.00	0	0.00	23.15	0.6	5,477	0.01%
2020/02/11	0	0.00	0.8	22.65	22.70	-0.8	5,918	-0.01%
2020/02/07	1	22.90	3	22.85	22.90	-2	6,011	-0.03%
2020/02/06	0	0.00	10	22.70	22.75	-10	6,030	-0.17%
2020/02/04	0	0.00	19	21.75	22.15	-19	6,123	-0.31%
2020/01/31	3	21.47	5.6	21.67	21.45	-2.6	6,420	-0.04%
2020/01/30	1	21.55	0	0.00	21.65	1	6,417	0.02%
2020/01/20	5	22.53	0	0.00	22.45	5	6,241	0.08%
2020/01/13	5	22.35	0	0.00	22.50	5	6,694	0.07%
2020/01/10	0	0.00	149.6	22.30	22.40	-149.6	6,739	-2.22%	大賣/鉅額交易
2020/01/09	5	22.20	0	0.00	22.40	5	6,794	0.07%
2020/01/07	0	0.00	0.1	22.50	22.55	-0.1	6,811	0.00%
2019/12/20	0	0.00	0.4	22.70	22.75	-0.4	7,409	-0.01%
2019/12/17	0	0.00	5.3	22.60	22.70	-5.3	7,538	-0.07%
2019/12/11	1	22.45	0	0.00	22.50	1	7,844	0.01%
2019/12/09	0	0.00	4	22.70	22.80	-4	7,941	-0.05%
2019/12/02	0	0.00	1	22.90	22.90	-1	8,066	-0.01%
2019/11/27	0	0.00	1.3	22.91	22.90	-1.3	8,091	-0.02%
2019/11/13	0	0.00	5	22.65	22.75	-5	8,025	-0.06%
2019/11/07	1	23.10	0	0.00	23.25	1	7,663	0.01%
2019/11/05	1	23.15	1.2	23.12	23.35	-0.2	7,591	0.00%
2019/11/04	0	0.00	0.6	23.40	23.55	-0.6	7,732	-0.01%
2019/11/01	3	23.20	23	23.52	23.50	-20	7,938	-0.25%
2019/10/31	5	23.65	8	23.83	23.75	-3	7,979	-0.04%
2019/10/30	10	23.00	0	0.00	23.10	10	7,659	0.13%
2019/10/29	10	22.73	3	22.73	22.75	7	7,603	0.09%
2019/10/28	5	22.25	4	22.33	22.50	1	7,548	0.01%
2019/10/25	2	22.15	2	22.15	22.15	0	7,550	0.00%
2019/10/17	0	0.00	0.3	21.70	21.85	-0.3	7,703	0.00%
2019/10/14	0	0.00	1.1	21.79	21.85	-1.1	7,794	-0.01%
2019/10/09	0	0.00	1	21.65	21.60	-1	7,772	-0.01%
2019/10/01	0	0.00	3	21.70	21.65	-3	7,971	-0.04%
2019/09/26	0	0.00	1	21.75	21.75	-1	7,850	-0.01%
2019/09/25	0	0.00	5	21.60	21.65	-5	7,880	-0.06%
2019/09/23	1	21.75	4	21.75	21.60	-3	7,937	-0.04%
2019/09/20	0	0.00	2	21.65	21.70	-2	7,972	-0.03%
2019/09/19	0	0.00	10	21.50	21.50	-10	7,883	-0.13%
2019/09/18	2	21.45	4	21.45	21.45	-2	7,874	-0.03%
2019/09/17	25	21.23	0	0.00	21.40	25	7,786	0.32%
2019/09/16	0	0.00	7.6	21.18	21.20	-7.6	7,878	-0.10%
2019/09/12	11	21.00	2	21.00	21.00	9	7,847	0.11%
2019/09/10	2	20.65	4	20.65	20.65	-2	7,944	-0.03%
2019/09/09	2	20.45	0	0.00	20.45	2	7,947	0.03%
2019/09/06	2	20.30	0.7	20.30	20.30	1.3	8,016	0.02%
2019/09/02	0	0.00	10	20.15	20.25	-10	9,403	-0.11%
2019/08/26	0	0.00	2	20.00	20.05	-2	10,370	-0.02%
2019/08/22	0	0.00	31	20.10	20.20	-31	10,556	-0.29%
2019/08/16	1	19.70	1	20.05	20.05	0	11,052	0.00%
2019/08/15	0.1	19.95	2	20.03	19.95	-1.9	11,021	-0.02%
2019/08/14	0	0.00	11	19.95	19.95	-11	11,171	-0.10%
2019/08/02	0	0.00	1	21.45	21.25	-1	11,190	-0.01%
2019/07/30	3	21.95	0	0.00	21.85	3	10,957	0.03%
2019/07/29	0	0.00	1	21.95	21.85	-1	10,971	-0.01%
2019/07/18	1	21.75	3	21.78	21.75	-2	10,526	-0.02%
2019/07/17	1	21.65	0	0.00	21.65	1	10,441	0.01%
2019/07/16	0	0.00	4	21.50	21.60	-4	10,338	-0.04%
2019/07/11	1	21.45	10	21.33	21.45	-9	10,174	-0.09%
2019/07/09	0	0.00	11	21.05	21.05	-11	10,077	-0.11%
2019/07/08	0	0.00	12	21.10	21.15	-12	10,041	-0.12%
2019/07/05	0	0.00	7	21.00	21.05	-7	10,048	-0.07%
2019/07/02	5	20.90	0	0.00	20.95	5	9,924	0.05%
2019/07/01	0	0.00	8	20.91	20.85	-8	9,855	-0.08%
2019/06/28	0	0.00	6.3	20.99	20.95	-6.3	9,759	-0.06%
2019/06/27	0	0.00	0.8	21.00	21.10	-0.8	9,706	-0.01%
2019/06/24	0.2	20.85	0	0.00	21.00	0.2	9,564	0.00%
2019/06/20	0	0.00	10	21.10	21.10	-10	9,353	-0.11%
2019/06/19	6	20.91	3	20.90	21.00	3	9,339	0.03%
2019/06/18	1.1	20.69	5	20.69	20.75	-3.9	9,189	-0.04%
2019/06/17	0	0.00	1	20.65	20.70	-1	9,152	-0.01%
2019/06/13	0	0.00	10	20.45	20.55	-10	9,115	-0.11%
2019/06/12	11	20.24	3	20.15	20.35	8	9,044	0.09%
2019/06/11	9	20.79	218.3	21.19	20.70	-209.3	8,759	-2.39%	大賣/鉅額交易
2019/06/10	1	21.00	53.6	21.20	21.45	-52.6	8,307	-0.63%
2019/06/06	12	20.30	202	20.55	20.70	-190	7,781	-2.44%	大賣/鉅額交易
2019/06/05	14	20.15	0	0.00	20.20	14	7,525	0.19%
2019/06/04	16	20.03	0	0.00	20.05	16	7,383	0.22%
2019/06/03	210	20.00	71	19.96	20.00	139	7,368	1.89%	大買/鉅額交易
2019/05/31	11	19.79	15.6	19.93	19.95	-4.6	7,172	-0.06%
2019/05/30	100	19.50	11	19.42	19.50	89	6,839	1.30%
2019/05/28	53	19.30	8	19.26	19.30	45	6,828	0.66%
2019/05/27	2.3	19.24	3	19.25	19.25	-0.7	6,611	-0.01%
2019/05/23	0	0.00	14	19.00	19.00	-14	6,363	-0.22%
2019/05/22	5	19.00	10	18.95	19.00	-5	6,378	-0.08%
2019/05/21	7	18.96	10	18.90	19.00	-3	6,384	-0.05%
2019/05/20	58	19.00	73	18.73	19.00	-15	6,236	-0.24%
2019/05/17	1	18.30	5	18.31	18.35	-4	5,794	-0.07%
2019/05/15	0	0.00	1	18.05	18.05	-1	5,782	-0.02%
2019/05/10	0	0.00	5	18.15	18.10	-5	5,844	-0.09%
2019/05/09	3	18.13	0	0.00	18.05	3	5,859	0.05%
2019/05/07	1	18.20	5	18.25	18.30	-4	5,756	-0.07%
2019/05/06	5	18.23	0	0.00	18.15	5	5,794	0.09%
2019/05/02	0	0.00	36	18.59	18.50	-36	5,654	-0.64%
2019/04/30	10	18.45	11	18.50	18.50	-1	5,552	-0.02%
2019/04/29	5	18.45	9	18.45	18.45	-4	5,491	-0.07%
2019/04/24	0	0.00	20.3	18.25	18.25	-20.3	5,455	-0.37%
2019/04/19	9	18.20	10	18.20	18.20	-1	5,508	-0.02%
2019/04/16	0	0.00	1	18.25	18.30	-1	5,604	-0.02%
2019/04/12	1	18.30	0	0.00	18.25	1	5,680	0.02%
2019/04/11	1	18.35	1	18.40	18.40	0	5,706	0.00%
2019/04/10	10	18.40	0	0.00	18.40	10	5,679	0.18%
2019/04/08	2	18.30	0	0.00	18.30	2	5,749	0.03%
2019/04/01	0	0.00	1	18.35	18.30	-1	5,786	-0.02%
2019/03/29	0	0.00	2	18.45	18.45	-2	5,753	-0.03%
2019/03/28	0	0.00	6	18.20	18.20	-6	5,740	-0.10%
2019/03/25	1	18.10	0	0.00	18.25	1	5,818	0.02%
2019/03/22	3	18.20	0	0.00	18.20	3	5,768	0.05%
2019/03/21	5	18.45	7	18.45	18.45	-2	5,689	-0.04%
2019/03/20	34	18.44	21	18.45	18.45	13	5,663	0.23%
2019/03/19	28	18.38	4	18.38	18.35	24	5,609	0.43%
2019/03/18	10	18.25	1	18.25	18.25	9	5,564	0.16%
2019/03/13	2	18.10	0	0.00	18.10	2	5,472	0.04%
2019/03/12	2	18.20	0.1	18.15	18.20	1.9	5,454	0.03%
2019/03/11	5	18.06	0	0.00	18.00	5	5,489	0.09%
2019/03/08	1	18.10	0	0.00	18.10	1	5,446	0.02%
2019/03/07	6	18.17	0	0.00	18.15	6	5,609	0.11%
2019/03/06	5	18.20	0	0.00	18.30	5	5,595	0.09%
2019/03/05	5	18.22	0	0.00	18.20	5	5,582	0.09%
2019/03/04	6	18.30	0	0.00	18.30	6	5,561	0.11%
2019/02/27	25	18.45	20	18.46	18.50	5	5,488	0.09%
2019/02/26	1	18.20	0	0.00	18.25	1	5,357	0.02%
2019/02/25	0	0.00	1	18.30	18.30	-1	5,272	-0.02%
2019/02/22	6	18.29	7	18.25	18.30	-1	5,245	-0.02%
2019/02/21	10	18.25	15	18.25	18.25	-5	5,190	-0.10%
2019/02/20	15	18.20	12.3	18.18	18.20	2.7	5,155	0.05%
2019/02/19	8	18.05	11	18.05	18.05	-3	5,062	-0.06%
2019/02/18	5	18.10	7	18.09	18.10	-2	5,041	-0.04%
2019/02/13	2	17.95	0	0.00	17.95	2	4,834	0.04%
2019/02/12	0	0.00	5	18.00	18.00	-5	4,739	-0.11%
2019/02/11	2	17.90	1	18.00	17.90	1	4,724	0.02%
2019/01/30	2	17.90	3	17.95	17.90	-1	4,680	-0.02%
2019/01/29	0	0.00	0.2	17.90	17.90	-0.2	4,585	0.00%
2019/01/28	0	0.00	3	18.00	18.00	-3	4,586	-0.07%
2019/01/25	3	18.00	2	18.00	18.00	1	4,570	0.02%
2019/01/24	4	17.99	5	18.00	18.00	-1	4,517	-0.02%
2019/01/23	0	0.00	0.2	17.85	17.85	-0.2	4,580	0.00%
2019/01/21	0	0.00	1	17.90	17.85	-1	4,620	-0.02%
2019/01/18	3	17.87	5.6	17.84	17.85	-2.6	4,619	-0.06%
2019/01/16	4	17.75	0	0.00	17.70	4	4,775	0.08%
2019/01/15	0	0.00	1	17.95	17.95	-1	4,808	-0.02%
2019/01/14	17	17.78	0	0.00	17.70	17	4,774	0.36%
2019/01/11	6	17.93	2	17.90	17.95	4	4,759	0.08%
2019/01/10	3	17.85	0	0.00	17.85	3	4,739	0.06%
2019/01/09	0	0.00	5	17.82	17.95	-5	4,785	-0.10%
2019/01/08	0	0.00	6	17.65	17.50	-6	4,726	-0.13%
2019/01/07	0	0.00	1	17.60	17.75	-1	4,830	-0.02%
2019/01/03	5	17.25	0	0.00	17.25	5	5,225	0.10%
2019/01/02	4	17.20	0	0.00	17.25	4	5,283	0.08%
2018/12/28	0	0.00	3	17.32	17.20	-3	5,337	-0.06%
2018/12/27	0	0.00	2	17.25	17.30	-2	5,346	-0.04%
2018/12/26	4	17.15	0	17.15	17.10	4	5,402	0.07%
2018/12/19	2	17.55	0	0.00	17.70	2	5,637	0.04%
2018/12/18	3	17.45	0	0.00	17.45	3	5,591	0.05%
2018/12/14	1	17.60	0	0.00	17.75	1	5,746	0.02%
2018/12/12	0	0.00	0.5	17.65	17.65	-0.5	5,824	-0.01%
2018/12/05	0	0.00	9	17.80	17.85	-9	5,937	-0.15%
2018/12/04	5	17.96	0	0.00	18.00	5	6,040	0.08%
2018/12/03	0	0.00	2	17.75	17.90	-2	6,029	-0.03%
2018/11/29	1	17.70	0	0.00	17.60	1	5,997	0.02%
2018/11/26	1	17.80	0	0.00	17.90	1	7,022	0.01%
2018/11/22	5	17.76	0	0.00	17.75	5	7,361	0.07%
2018/11/19	5	17.85	0	0.00	18.00	5	7,588	0.07%
2018/11/16	5	17.90	0	0.00	17.95	5	7,656	0.07%
2018/11/09	0.4	17.85	1	17.70	17.85	-0.6	8,105	-0.01%
2018/11/08	0	0.00	1	17.85	17.95	-1	8,187	-0.01%
2018/11/07	0	0.00	1.5	17.75	17.80	-1.5	8,163	-0.02%
2018/11/05	1	17.50	0	0.00	17.65	1	8,269	0.01%
2018/10/31	0	0.00	10	17.50	17.55	-10	8,473	-0.12%
2018/10/30	0	0.00	1	17.50	17.50	-1	8,387	-0.01%
2018/10/29	0	0.00	11	17.25	17.35	-11	8,417	-0.13%
2018/10/26	0	0.00	10	17.30	17.25	-10	8,435	-0.12%
2018/10/24	3	17.35	0	0.00	17.30	3	8,445	0.04%
2018/10/23	0	0.00	7.9	17.36	17.45	-7.9	8,436	-0.09%
2018/10/19	0	0.00	5	17.55	17.50	-5	8,443	-0.06%
2018/10/18	0	0.00	2	17.50	17.55	-2	8,432	-0.02%
2018/10/16	0.2	17.50	5	17.50	17.50	-4.8	8,456	-0.06%
2018/10/15	1	17.40	0	0.00	17.40	1	8,449	0.01%
2018/10/11	1	17.75	225	17.79	17.50	-224	8,352	-2.68%	大賣/鉅額交易
2018/10/05	0	0.00	10	18.28	18.30	-10	7,877	-0.13%
2018/10/04	0	0.00	104.8	18.45	18.50	-104.8	7,872	-1.33%	大賣/鉅額交易
2018/10/03	0	0.00	0.2	18.70	18.70	-0.2	7,779	0.00%
2018/10/02	0	0.00	26	18.60	18.60	-26	7,779	-0.33%
2018/09/28	2.3	18.80	0	0.00	18.90	2.3	7,705	0.03%
2018/09/27	0	0.00	11.5	18.85	18.85	-11.5	7,614	-0.15%
2018/09/26	0	0.00	32	18.65	18.70	-32	7,486	-0.43%
2018/09/25	0	0.00	1	18.70	18.70	-1	7,511	-0.01%
2018/09/21	2	18.55	1	18.55	18.70	1	7,496	0.01%
2018/09/20	0	0.00	1	18.45	18.40	-1	7,462	-0.01%
2018/09/19	10	18.40	1	18.35	18.45	9	7,445	0.12%
2018/09/17	1	18.10	0	0.00	18.20	1	7,576	0.01%
2018/09/14	10	18.33	0	0.00	18.25	10	7,613	0.13%
2018/09/13	11	18.20	2	18.23	18.25	9	7,718	0.12%
2018/09/05	3.6	17.88	51	17.90	17.80	-47.4	7,962	-0.60%
2018/09/04	4	17.91	150	17.91	17.95	-146	7,912	-1.85%	大賣/鉅額交易
2018/09/03	10	19.10	0	0.00	19.20	10	7,577	0.13%
2018/08/31	21	19.05	5	19.00	19.10	16	7,166	0.22%
2018/08/30	10	19.05	1	19.05	19.05	9	7,016	0.13%
2018/08/29	20	18.93	3	18.85	18.95	17	6,910	0.25%
2018/08/28	10	18.70	5	18.75	18.80	5	6,873	0.07%
2018/08/27	20	18.68	4	18.70	18.70	16	6,854	0.23%
2018/08/24	10	18.55	0	0.00	18.55	10	6,846	0.15%
2018/08/23	51	18.60	0	0.00	18.55	51	7,414	0.69%
2018/08/22	5	18.55	8	18.54	18.55	-3	7,523	-0.04%
2018/08/21	35	18.36	8	18.40	18.45	27	7,501	0.36%
2018/08/20	50	18.13	1	18.15	18.10	49	7,396	0.66%
2018/08/16	3	18.00	15	17.90	18.05	-12	7,426	-0.16%
2018/08/14	0	0.00	39	18.10	18.15	-39	7,611	-0.51%
2018/08/13	2	18.10	0	0.00	18.10	2	7,702	0.03%
2018/08/10	21	18.25	14	18.25	18.30	7	7,714	0.09%
2018/08/07	1	18.00	0	0.00	18.05	1	7,800	0.01%
2018/07/30	0	0.00	1	18.00	18.00	-1	7,676	-0.01%
2018/07/27	2	18.00	9	17.95	18.00	-7	7,656	-0.09%
2018/07/26	9	17.99	0	0.00	18.00	9	7,665	0.12%
2018/07/24	12	17.82	7	17.86	17.90	5	7,779	0.06%
2018/07/23	0	0.00	1	17.80	17.80	-1	7,800	-0.01%
2018/07/16	0	0.00	0.1	17.55	17.55	-0.1	7,559	0.00%
2018/07/13	2	17.65	0	0.00	17.65	2	7,587	0.03%
2018/07/02	2	17.60	0	0.00	17.60	2	7,623	0.03%
2018/06/28	0	0.00	1	17.45	17.50	-1	7,487	-0.01%
2018/06/27	2	17.55	0	0.00	17.50	2	7,427	0.03%
2018/06/25	0	0.00	1	17.65	17.70	-1	7,261	-0.01%
2018/06/21	2	17.65	0	0.00	17.65	2	7,071	0.03%
2018/06/20	1	17.60	0	0.00	17.70	1	7,159	0.01%
2018/06/19	1	17.60	0	0.00	17.65	1	7,117	0.01%
2018/06/13	1	17.90	0	0.00	17.90	1	6,689	0.01%
2018/06/07	5	18.10	6	18.02	18.10	-1	6,948	-0.01%
2018/06/06	0	0.00	35.3	17.86	18.00	-35.3	6,876	-0.51%
2018/06/05	2	17.90	0	0.00	17.90	2	6,749	0.03%
2018/06/01	0	0.00	0	17.60	17.65	0	6,587	0.00%
2018/05/30	0	0.00	30.2	17.65	17.60	-30.2	5,961	-0.51%
2018/05/29	0.8	17.70	0.5	17.70	17.80	0.4	5,807	0.01%
2018/05/23	12	17.75	0	0.00	17.75	12	5,740	0.21%
2018/05/22	28	17.70	17	17.65	17.70	11	5,667	0.19%
2018/05/21	0	0.00	5	17.60	17.60	-5	5,603	-0.09%
2018/05/18	0	0.00	10	17.40	17.40	-10	5,580	-0.18%
2018/05/17	4	17.40	0	0.00	17.35	4	5,649	0.07%
2018/05/15	37	17.32	19	17.32	17.35	18	5,706	0.32%
2018/05/14	0	0.00	0.2	17.10	17.20	-0.2	5,874	0.00%
2018/05/11	10	17.10	0	0.00	17.20	10	5,961	0.17%
2018/05/08	0	0.00	6	17.05	17.05	-6	5,973	-0.10%
2018/05/07	5	17.00	0	0.00	16.95	5	6,163	0.08%
2018/05/04	1	16.95	0	0.00	16.95	1	6,175	0.02%
2018/04/25	1	17.05	1	16.95	17.05	0	6,479	0.00%
2018/04/24	2	17.05	0	0.00	17.00	2	6,585	0.03%
2018/04/13	1	17.05	3.6	17.04	17.00	-2.6	6,883	-0.04%
2018/04/11	2	17.05	0	0.00	17.05	2	7,104	0.03%
2018/04/10	3	17.05	0	0.00	17.05	3	7,147	0.04%
2018/04/02	2	16.95	0	0.00	16.90	2	7,111	0.03%
2018/03/30	0	0.00	1	16.95	17.00	-1	7,139	-0.01%
2018/03/29	0	0.00	1	16.85	16.85	-1	7,130	-0.01%
2018/03/28	7	16.99	0	0.00	17.00	7	7,030	0.10%
2018/03/26	0	0.00	5	16.85	16.85	-5	7,072	-0.07%
2018/03/22	0	0.00	1	17.15	17.15	-1	6,974	-0.01%
2018/03/16	0	0.00	1	17.00	17.00	-1	7,081	-0.01%
2018/03/15	1	17.00	0	0.00	17.00	1	6,806	0.01%
2018/03/14	1	16.95	25	17.00	17.00	-24	6,738	-0.36%
2018/03/13	2	17.00	0	0.00	17.00	2	6,686	0.03%
2018/03/08	0.3	16.65	0	0.00	16.65	0.3	6,689	0.00%
2018/03/01	2	16.68	0	0.00	16.70	2	7,035	0.03%
2018/02/27	2	16.80	0	0.00	16.80	2	7,023	0.03%
2018/02/26	0	0.00	1	16.95	16.95	-1	6,953	-0.01%
2018/02/22	1	16.70	0	0.00	16.70	1	7,100	0.01%
2018/02/09	10	16.45	0	0.00	16.45	10	7,006	0.14%
2018/02/08	0	0.00	0.1	16.65	16.65	-0.1	6,906	0.00%
2018/02/06	11	16.45	11	16.70	16.40	0	6,769	0.00%
2018/01/30	1	17.10	15	17.15	17.05	-14	6,224	-0.22%
2018/01/29	0	0.00	4	17.30	17.30	-4	6,054	-0.07%
2018/01/25	0	0.00	10	17.25	17.30	-10	5,998	-0.17%
2018/01/22	0	0.00	10.5	17.20	17.15	-10.5	5,655	-0.19%
2018/01/19	1	17.25	6	17.21	17.30	-5	5,585	-0.09%
2018/01/18	12.6	17.26	0	0.00	17.20	12.6	5,542	0.23%
2018/01/17	2	17.25	0	0.00	17.35	2	5,432	0.04%
2018/01/16	2	17.30	6	17.20	17.30	-4	5,343	-0.07%
2018/01/15	10	17.20	0	0.00	17.20	10	5,288	0.19%
2018/01/11	3	17.05	0	0.00	17.05	3	5,184	0.06%
2018/01/10	3	17.00	0	0.00	17.05	3	5,202	0.06%
2018/01/09	0	0.00	21.5	16.95	17.00	-21.5	5,143	-0.42%
2018/01/05	2	16.80	25	16.70	16.80	-23	4,943	-0.47%
2018/01/04	3	16.58	12	16.65	16.65	-9	4,836	-0.19%
2018/01/03	1	16.50	0	0.00	16.60	1	4,845	0.02%