華票 (2820)-中國信託券商分點個股進出

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

華票

(2820)

可現股當沖

股價
15.40
漲跌
▼0.15
漲幅
-0.96%
成交量
1,249張
產業
上市金融類股
324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

華票 (2820)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/20	0.2	15.55	30.8	15.51	15.55	-30.6	1,187	-2.58%
2024/05/17	0	0.00	0.2	15.50	15.45	-0.2	1,163	-0.02%
2024/05/16	2	15.40	6	15.45	15.45	-4	1,159	-0.35%
2024/05/15	1	15.35	0.6	15.40	15.35	0.4	1,154	0.04%
2024/05/13	10	15.33	0	0.00	15.30	10	1,146	0.87%
2024/05/10	4	15.50	13	15.50	15.50	-9	1,118	-0.80%
2024/05/09	2	15.50	4	15.58	15.45	-2	1,104	-0.18%
2024/05/08	0	0.00	2	15.55	15.55	-2	1,090	-0.18%
2024/05/07	6	15.45	1	15.45	15.45	5	1,079	0.46%
2024/05/02	0.5	15.25	9	15.48	15.50	-8.5	1,033	-0.82%
2024/04/29	0	0.00	5	15.15	15.25	-5	983	-0.51%
2024/04/26	5	15.05	0	0.00	15.10	5	953	0.52%
2024/04/24	75	15.10	50	15.10	15.10	25	956	2.61%
2024/04/23	3	15.10	0	0.00	15.10	3	965	0.31%
2024/04/19	0	0.00	5	14.90	14.95	-5	971	-0.51%
2024/04/18	0.3	15.10	1	15.00	15.00	-0.7	948	-0.07%
2024/04/17	5	14.90	0	0.00	15.00	5	947	0.53%
2024/04/12	2	15.05	0	0.00	15.05	2	902	0.22%
2024/04/11	1	15.15	5	15.15	15.15	-4	886	-0.45%
2024/04/02	0	0.00	6	15.15	15.15	-6	898	-0.67%
2024/04/01	5	15.15	5	15.20	15.15	0	904	0.00%
2024/03/26	0	0.00	2	15.05	15.05	-2	888	-0.22%
2024/03/25	1.3	15.10	5	15.00	15.00	-3.7	880	-0.42%
2024/03/22	0.2	15.10	0	0.00	15.00	0.2	874	0.02%
2024/03/21	0	0.00	1	15.00	15.00	-1	860	-0.12%
2024/03/20	23	14.89	7	14.89	14.95	16	853	1.87%
2024/03/19	0	0.00	5	15.30	15.25	-5	796	-0.63%
2024/03/18	2	15.30	18	15.30	15.30	-16	783	-2.04%
2024/03/15	0	0.00	35	15.25	15.25	-35	773	-4.53%
2024/03/14	24.6	15.36	1.6	15.32	15.40	23	757	3.03%
2024/03/12	0	0.00	1	14.95	15.00	-1	660	-0.15%
2024/03/11	1	14.95	0	0.00	14.95	1	661	0.15%
2024/03/08	0	0.00	1	14.95	14.90	-1	654	-0.15%
2024/03/07	3	15.00	0	0.00	14.95	3	648	0.46%
2024/03/06	0	0.00	1.1	15.00	15.00	-1.1	634	-0.17%
2024/03/05	0	0.00	4	14.95	14.95	-4	634	-0.63%
2024/03/04	0.2	14.85	0	0.00	14.80	0.2	622	0.03%
2024/03/01	1	14.80	0	0.00	14.80	1	618	0.16%
2024/02/27	1	14.70	0	0.00	14.75	1	535	0.19%
2024/02/26	0	0.00	0.5	14.75	14.75	-0.5	533	-0.09%
2024/02/23	1	14.75	0	0.00	14.75	1	527	0.19%
2024/02/22	0.2	14.90	0	0.00	14.80	0.2	528	0.03%
2024/02/20	5	14.85	0	0.00	14.80	5	531	0.94%
2024/02/19	0	0.00	30	14.84	14.85	-30	526	-5.69%
2024/02/16	0.2	14.80	77	14.77	14.75	-76.8	538	-14.26%
2024/02/15	3	14.57	44	14.60	14.60	-41	536	-7.65%
2024/02/05	28	14.75	4	14.75	14.70	24	522	4.59%
2024/02/01	12.2	14.70	2	14.80	14.75	10.2	534	1.91%
2024/01/31	60	14.70	0	0.00	14.70	60	538	11.14%
2024/01/29	14	14.75	10	14.75	14.75	4	541	0.74%
2024/01/25	0	0.00	1.8	14.75	14.70	-1.8	543	-0.33%
2024/01/24	1	14.75	0	14.95	14.70	1	548	0.18%
2024/01/22	0.5	14.75	0	0.00	14.70	0.5	547	0.09%
2024/01/19	13	14.70	0	0.00	14.70	13	550	2.36%
2024/01/17	2	14.60	0	0.00	14.60	2	554	0.36%
2024/01/16	5	14.80	0	0.00	14.80	5	539	0.93%
2024/01/12	0.3	15.30	0	0.00	15.00	0.3	532	0.06%
2024/01/09	0.3	15.05	0	0.00	15.10	0.3	621	0.04%
2024/01/03	1	15.10	0	0.00	15.05	1	631	0.16%
2024/01/02	0.2	15.10	10	15.00	15.10	-9.8	631	-1.55%
2023/12/29	3	15.05	0	0.00	15.10	3	632	0.47%
2023/12/28	0	0.00	14	15.10	15.10	-14	618	-2.26%
2023/12/27	1	15.05	0	0.00	15.05	1	608	0.16%
2023/12/19	9	14.95	1	14.95	15.00	8	607	1.32%
2023/12/15	10	15.05	0	0.00	15.05	10	613	1.63%
2023/12/14	14.5	14.91	2	15.00	15.00	12.5	607	2.06%
2023/12/13	1	14.85	0	0.00	14.85	1	590	0.17%
2023/12/12	4.3	14.90	0	0.00	14.90	4.3	599	0.72%
2023/12/11	0	0.00	3	14.88	14.95	-3	599	-0.50%
2023/12/08	0.1	14.90	0	0.00	14.95	0.1	600	0.01%
2023/12/07	5	14.90	0	0.00	14.90	5	599	0.83%
2023/12/06	13	14.82	2	14.95	14.95	11	596	1.84%
2023/12/05	10	14.75	0	0.00	14.80	10	593	1.68%
2023/12/04	0	0.00	6	14.70	14.75	-6	593	-1.01%
2023/12/01	0.4	14.70	0	0.00	14.70	0.4	595	0.07%
2023/11/30	2	14.65	0	0.00	14.60	2	595	0.34%
2023/11/29	4	14.63	0	0.00	14.65	4	584	0.68%
2023/11/28	2	14.65	4	14.65	14.70	-2	581	-0.34%
2023/11/27	0	0.00	52	14.65	14.65	-52	584	-8.89%
2023/11/24	2	14.70	0	0.00	14.70	2	583	0.34%
2023/11/23	2	14.70	0	0.00	14.70	2	582	0.34%
2023/11/22	2	14.70	0	0.00	14.70	2	577	0.35%
2023/11/21	2	14.65	0	0.00	14.70	2	580	0.34%
2023/11/20	2	14.60	0	0.00	14.60	2	575	0.35%
2023/11/16	0	0.00	0.6	14.55	14.60	-0.6	580	-0.11%
2023/11/15	0	0.00	4	14.55	14.60	-4	588	-0.68%
2023/11/14	0	0.00	1	14.45	14.40	-1	583	-0.17%
2023/11/13	0.3	14.40	0	0.00	14.35	0.3	595	0.06%
2023/11/10	5	14.27	0	0.00	14.30	5	611	0.82%
2023/11/08	0	0.00	3	14.35	14.35	-3	619	-0.48%
2023/11/03	4	14.30	0	0.00	14.35	4	631	0.63%
2023/11/02	13	14.30	0	0.00	14.30	13	644	2.02%
2023/11/01	13.2	14.30	0	0.00	14.25	13.2	648	2.03%
2023/10/30	0	0.00	0.3	14.35	14.30	-0.3	671	-0.04%
2023/10/27	1	14.30	0	0.00	14.25	1	677	0.15%
2023/10/26	4	14.24	0	0.00	14.25	4	687	0.58%
2023/10/24	2	14.30	0	0.00	14.30	2	695	0.29%
2023/10/20	6	14.35	0	0.00	14.35	6	720	0.83%
2023/10/19	1	14.45	0	0.00	14.45	1	722	0.14%
2023/10/18	0	0.00	5	14.79	14.50	-5	724	-0.69%
2023/10/17	1	14.55	0	0.00	14.55	1	648	0.15%
2023/10/12	0.3	14.55	1	14.60	14.60	-0.7	680	-0.10%
2023/10/11	0	0.00	5	14.55	14.55	-5	690	-0.72%
2023/10/06	3	14.28	0.5	14.35	14.30	2.5	698	0.36%
2023/10/04	20	14.30	0	0.00	14.35	20	710	2.81%
2023/10/03	0.4	14.50	0	0.00	14.45	0.4	721	0.06%
2023/10/02	11.2	14.42	3	14.40	14.50	8.2	730	1.12%
2023/09/28	29	14.35	0	0.00	14.35	29	741	3.91%
2023/09/27	1	14.35	0	0.00	14.30	1	761	0.13%
2023/09/25	3	14.50	0	0.00	14.45	3	777	0.39%
2023/09/22	1	14.50	0	0.00	14.45	1	779	0.13%
2023/09/21	5	14.53	0	0.00	14.45	5	786	0.64%
2023/09/20	5	14.55	0	0.00	14.50	5	781	0.64%
2023/09/19	3	14.55	0	0.00	14.55	3	785	0.38%
2023/09/18	5	14.60	0	0.00	14.60	5	783	0.64%
2023/09/15	3	14.60	0	0.00	14.65	3	789	0.38%
2023/09/14	1	14.65	0	0.00	14.65	1	781	0.13%
2023/09/12	0.3	14.70	0	0.00	14.65	0.3	787	0.04%
2023/09/11	0.1	14.70	0	0.00	14.65	0.1	788	0.01%
2023/09/08	1	14.60	0	0.00	14.60	1	793	0.13%
2023/09/07	1	14.65	0	0.00	14.65	1	791	0.13%
2023/09/06	1	14.65	0	0.00	14.65	1	794	0.13%
2023/09/01	0.2	14.70	0	0.00	14.65	0.2	799	0.03%
2023/08/31	1	14.60	5	14.65	14.65	-4	801	-0.50%
2023/08/25	1	14.55	0	0.00	14.55	1	810	0.12%
2023/08/23	1	14.50	0	0.00	14.60	1	809	0.12%
2023/08/22	1	14.50	0	0.00	14.55	1	807	0.12%
2023/08/21	1	14.50	0	0.00	14.55	1	802	0.12%
2023/08/18	3	14.48	0	0.00	14.50	3	799	0.38%
2023/08/17	9	14.49	0	0.00	14.50	9	795	1.13%
2023/08/16	2	14.55	0	0.00	14.55	2	779	0.26%
2023/08/14	2	14.60	1	14.60	14.70	1	771	0.13%
2023/08/10	1	14.60	0	0.00	14.65	1	782	0.13%
2023/08/09	0	0.00	2	14.65	14.65	-2	797	-0.25%
2023/08/08	2	14.60	0	0.00	14.65	2	800	0.25%
2023/08/07	4	14.65	0	0.00	14.65	4	792	0.50%
2023/08/02	2	14.70	0	0.00	14.80	2	793	0.25%
2023/08/01	0.2	14.85	0	0.00	14.85	0.2	774	0.03%
2023/07/31	1	14.85	0	0.00	14.75	1	770	0.13%
2023/07/28	16	14.80	2	14.83	14.85	14	759	1.84%
2023/07/27	0	0.00	2	14.80	14.75	-2	752	-0.27%
2023/07/26	1	14.65	0	0.00	14.65	1	756	0.13%
2023/07/25	4	14.60	0	0.00	14.60	4	753	0.53%
2023/07/24	3	14.60	0	0.00	14.65	3	737	0.41%
2023/07/21	2	14.73	0	0.00	14.70	2	732	0.27%
2023/07/20	0	0.00	1	14.75	14.80	-1	727	-0.14%
2023/07/19	2	14.75	0	0.00	14.75	2	720	0.28%
2023/07/18	5	14.75	0	0.00	14.75	5	714	0.70%
2023/07/17	6	14.72	11	14.80	14.75	-5	701	-0.71%
2023/07/14	2	14.68	0	0.00	14.65	2	690	0.29%
2023/07/13	2	14.63	6	14.65	14.60	-4	681	-0.59%
2023/07/12	1	14.70	0	0.00	14.65	1	666	0.15%
2023/07/11	1	14.70	0	0.00	14.75	1	655	0.15%
2023/07/10	6	14.76	0	0.00	14.75	6	647	0.93%
2023/07/07	4	14.83	0	0.00	14.85	4	636	0.63%
2023/07/06	5	15.00	0	0.00	14.95	5	629	0.79%
2023/07/05	4	15.11	0	0.00	15.05	4	612	0.65%
2023/07/04	0	0.00	2	15.55	15.55	-2	596	-0.34%
2023/07/03	0.2	15.45	0	0.00	15.45	0.2	570	0.04%
2023/06/29	10	15.33	0	0.00	15.40	10	557	1.79%
2023/06/28	2	15.35	0	0.00	15.35	2	546	0.37%
2023/06/20	0.1	15.50	0	0.00	15.40	0.1	523	0.02%
2023/06/19	0.3	15.45	0	0.00	15.35	0.3	527	0.05%
2023/06/16	3.5	15.50	0	0.00	15.40	3.5	526	0.66%
2023/06/15	1.3	15.45	0	0.00	15.45	1.3	525	0.24%
2023/06/13	0	15.45	0	0.00	15.40	0	543	0.00%
2023/06/08	0.1	15.55	0.2	15.50	15.45	-0.1	568	-0.01%
2023/06/01	0.2	15.45	0	0.00	15.35	0.2	596	0.03%
2023/05/29	1.3	15.36	0	0.00	15.35	1.3	605	0.21%
2023/05/26	1.1	15.45	0	0.00	15.45	1.1	601	0.18%
2023/05/25	2.4	15.40	0	0.00	15.40	2.4	600	0.40%
2023/05/24	0.1	15.55	2	15.45	15.55	-1.9	603	-0.31%
2023/05/23	0	0.00	1	15.50	15.55	-1	600	-0.17%
2023/05/19	0.1	15.50	0	0.00	15.45	0.1	596	0.02%
2023/05/18	0.3	15.35	2	15.55	15.45	-1.7	601	-0.28%
2023/05/17	2	15.45	6	15.43	15.45	-4	596	-0.67%
2023/05/16	0.7	15.25	5	15.31	15.25	-4.3	579	-0.74%
2023/05/15	1	15.10	2	15.20	15.10	-1	572	-0.17%
2023/05/12	1	15.05	6	15.15	15.15	-5	556	-0.90%
2023/05/10	0.1	15.15	0	0.00	15.15	0.1	545	0.02%
2023/05/08	2	15.10	0.1	15.20	15.10	1.9	542	0.35%
2023/05/05	2	15.05	0	0.00	15.10	2	546	0.37%
2023/05/04	0.2	15.05	0	0.00	15.10	0.2	550	0.04%
2023/05/02	0	0.00	24	15.06	15.10	-24	557	-4.30%
2023/04/26	1	15.05	0	0.00	15.05	1	546	0.18%
2023/04/25	2	15.00	0	0.00	15.05	2	540	0.37%
2023/04/24	0	0.00	3.1	15.00	15.05	-3.1	542	-0.57%
2023/04/21	1	15.00	0	0.00	15.05	1	543	0.18%
2023/04/20	0	0.00	1	15.15	15.15	-1	540	-0.19%
2023/04/19	1	15.15	0	0.00	15.15	1	546	0.18%
2023/04/18	2	15.05	0	0.00	15.15	2	539	0.37%
2023/04/17	10.2	15.09	0	0.00	15.05	10.2	538	1.89%
2023/04/14	1	15.15	0	0.00	15.20	1	532	0.19%
2023/04/12	0	0.00	2	15.15	15.15	-2	527	-0.38%
2023/04/11	3	14.97	0	0.00	15.00	3	524	0.57%
2023/04/10	1	14.90	6	14.93	14.95	-5	521	-0.96%
2023/04/07	1	14.90	0	0.00	14.90	1	523	0.19%
2023/04/06	2	14.95	0	0.00	14.95	2	515	0.39%
2023/03/30	0	0.00	3	14.90	14.95	-3	515	-0.58%
2023/03/29	0	0.00	3	15.00	14.90	-3	516	-0.58%
2023/03/28	1	14.90	4	14.93	14.95	-3	520	-0.58%
2023/03/24	1	14.90	0	0.00	14.95	1	522	0.19%
2023/03/23	1	14.80	0	0.00	14.95	1	524	0.19%
2023/03/22	2	14.90	0	0.00	14.95	2	526	0.38%
2023/03/21	0	0.00	1	14.90	14.90	-1	526	-0.19%
2023/03/20	2	14.60	0	0.00	14.70	2	523	0.38%
2023/03/17	3	14.65	0.1	14.70	14.65	2.9	521	0.56%
2023/03/16	2	14.50	0	0.00	14.65	2	514	0.39%
2023/03/15	9	14.76	0	0.00	14.70	9	501	1.79%
2023/03/14	7	14.92	0	0.00	14.85	7	489	1.43%
2023/03/13	0.5	15.00	0	0.00	15.05	0.5	480	0.10%
2023/03/10	2.1	15.15	0	0.00	15.15	2.1	469	0.45%
2023/03/09	6	15.25	17	15.20	15.20	-11	467	-2.35%
2023/03/08	1	15.25	0	0.00	15.40	1	465	0.21%
2023/03/07	0	0.00	2	15.45	15.45	-2	459	-0.44%
2023/03/06	6	15.28	0	0.00	15.25	6	445	1.35%
2023/03/03	0.4	15.30	0.1	15.35	15.25	0.3	442	0.07%
2023/03/02	2.3	15.26	0	0.00	15.30	2.3	443	0.52%
2023/03/01	7	15.35	0	0.00	15.35	7	443	1.58%
2023/02/24	1.2	15.40	0	0.00	15.55	1.2	440	0.27%
2023/02/23	1	15.35	0	0.00	15.45	1	438	0.23%
2023/02/21	2	15.45	0	0.00	15.45	2	439	0.46%
2023/02/20	1	15.50	0	0.00	15.55	1	446	0.22%
2023/02/17	1.3	15.56	0	0.00	15.55	1.3	463	0.28%
2023/02/16	0	0.00	3	15.60	15.65	-3	469	-0.64%
2023/02/15	0	0.00	0	15.55	15.40	0	467	-0.01%
2023/02/14	1	15.45	0	15.60	15.45	1	464	0.21%
2023/02/10	3.1	15.37	1	15.35	15.45	2.1	463	0.45%
2023/02/09	4.1	15.35	0	0.00	15.50	4.1	466	0.88%
2023/02/08	11	15.45	0	0.00	15.45	11	464	2.37%
2023/02/07	1	15.50	1	15.50	15.50	0	460	0.00%
2023/02/03	0.1	15.25	15	15.33	15.40	-14.9	453	-3.29%
2023/02/02	1.1	15.15	0.5	15.20	15.20	0.6	446	0.13%
2023/02/01	0	0.00	8	15.19	15.15	-8	440	-1.82%
2023/01/31	1.1	15.01	2	15.15	15.10	-0.9	444	-0.20%
2023/01/30	2	15.05	0	0.00	14.95	2	440	0.45%
2023/01/16	1	14.85	0	0.00	14.90	1	447	0.22%
2023/01/13	4.3	14.90	0.5	14.95	14.90	3.8	454	0.84%
2023/01/12	0	0.00	2	15.00	15.05	-2	565	-0.35%
2023/01/11	0	0.00	1	14.90	14.95	-1	564	-0.18%
2023/01/10	0.1	14.80	0	0.00	14.80	0.1	572	0.02%
2023/01/09	0	0.00	11	14.75	14.80	-11	578	-1.90%
2023/01/05	1	14.65	0	0.00	14.65	1	588	0.17%
2022/12/29	0	0.00	1	14.50	14.50	-1	620	-0.16%
2022/12/28	1	14.50	0	0.00	14.50	1	625	0.16%
2022/12/27	3	14.52	0	0.00	14.50	3	628	0.48%
2022/12/26	1	14.55	0	0.00	14.60	1	631	0.16%
2022/12/23	1	14.50	0	0.00	14.55	1	654	0.15%
2022/12/19	1.1	14.55	0	0.00	14.50	1.1	729	0.15%
2022/12/16	2	14.50	0	0.00	14.55	2	741	0.27%
2022/12/15	0	0.00	0.2	14.65	14.50	-0.2	750	-0.03%
2022/12/14	1	14.55	0	0.00	14.50	1	760	0.13%
2022/12/13	3	14.58	0	0.00	14.55	3	775	0.39%
2022/12/12	2.1	14.60	0	0.00	14.60	2.1	805	0.26%
2022/12/09	1	14.70	0	0.00	14.70	1	1,002	0.10%
2022/12/08	1.5	14.62	0	0.00	14.65	1.5	1,018	0.15%
2022/12/06	1	14.85	0	0.00	14.80	1	1,048	0.10%
2022/12/05	1	14.85	1	15.00	15.00	0	1,056	0.00%
2022/12/02	4	14.93	0	0.00	15.00	4	1,063	0.38%
2022/12/01	5	15.03	0	0.00	15.05	5	1,073	0.47%
2022/11/30	0	0.00	2	15.08	15.15	-2	1,082	-0.18%
2022/11/29	1	14.75	0	0.00	14.80	1	1,088	0.09%
2022/11/28	0.1	14.75	0	0.00	14.80	0.1	1,094	0.01%
2022/11/25	0.3	14.85	0	0.00	14.85	0.3	1,103	0.03%
2022/11/24	0	0.00	1	14.90	14.90	-1	1,101	-0.09%
2022/11/22	0	0.00	1	14.65	14.60	-1	1,115	-0.09%
2022/11/21	1	14.55	0	0.00	14.55	1	1,120	0.09%
2022/11/17	1	14.40	0	0.00	14.45	1	1,136	0.09%
2022/11/16	1	14.50	0	0.00	14.50	1	1,146	0.09%
2022/11/15	1	14.45	1	14.65	14.65	0	1,166	0.00%
2022/11/11	1	14.70	0	0.00	14.65	1	1,141	0.09%
2022/11/10	1.1	14.72	0	0.00	14.70	1.1	1,137	0.10%
2022/11/09	0	0.00	1	14.85	14.85	-1	1,142	-0.09%
2022/11/07	0.5	15.00	2	14.55	14.65	-1.5	1,146	-0.13%
2022/10/31	2	14.10	0	0.00	14.20	2	1,162	0.17%
2022/10/27	4	14.18	3	14.20	14.30	1	1,168	0.09%
2022/10/26	0.1	14.00	0	0.00	14.00	0.1	1,168	0.00%
2022/10/25	5	13.91	2	13.95	13.90	3	1,171	0.26%
2022/10/24	0	0.00	1	14.05	14.15	-1	1,167	-0.09%
2022/10/20	7	13.96	0	0.00	13.95	7	1,170	0.60%
2022/10/12	1	14.40	0	0.00	14.55	1	1,066	0.09%
2022/10/11	2.1	14.42	2	14.50	14.50	0.1	1,076	0.01%
2022/10/07	3	14.58	0	0.00	14.75	3	1,082	0.28%
2022/10/06	0.5	14.90	0	0.00	14.65	0.5	1,077	0.05%
2022/10/05	0	0.00	2	14.80	14.75	-2	1,094	-0.18%
2022/10/03	2.2	14.51	2	14.50	14.50	0.2	1,114	0.01%
2022/09/30	0	0.00	1	14.75	14.75	-1	1,125	-0.09%
2022/09/29	4	14.45	0	0.00	14.45	4	1,112	0.36%
2022/09/28	2	14.50	0	0.00	14.50	2	1,112	0.18%
2022/09/27	12.1	14.81	0	0.00	14.75	12.1	1,100	1.10%
2022/09/26	10	15.05	6	15.10	15.05	4	1,098	0.36%
2022/09/23	6	15.29	0	0.00	15.30	6	1,105	0.54%
2022/09/22	3	15.27	2	15.35	15.40	1	1,109	0.09%
2022/09/21	1	15.55	0	0.00	15.50	1	1,104	0.09%
2022/09/20	2	15.60	0	0.00	15.55	2	1,096	0.18%
2022/09/19	8	15.66	0	0.00	15.60	8	1,085	0.74%
2022/09/16	14	15.91	0	0.00	15.55	14	1,067	1.31%
2022/09/14	4	16.23	0	0.00	16.20	4	872	0.46%
2022/09/13	3	16.40	0	0.00	16.40	3	862	0.35%
2022/09/12	0	0.00	2	16.60	16.60	-2	855	-0.23%
2022/09/08	0	0.00	1	16.45	16.40	-1	847	-0.12%
2022/09/07	3	16.28	0	0.00	16.30	3	837	0.36%
2022/09/05	1	16.30	3	16.53	16.55	-2	822	-0.24%
2022/09/02	0	0.00	2.2	16.25	16.30	-2.2	826	-0.27%
2022/09/01	9.5	16.16	0	16.20	16.15	9.5	824	1.15%
2022/08/31	2	16.25	0	0.00	16.25	2	814	0.25%
2022/08/30	1	16.25	0	0.00	16.35	1	818	0.12%
2022/08/29	4	16.41	0.1	16.40	16.40	3.9	808	0.48%
2022/08/26	1	16.45	1	16.55	16.50	0	796	0.00%
2022/08/25	5	16.40	1	16.45	16.40	4	787	0.51%
2022/08/24	0	0.00	1.1	16.45	16.30	-1.1	780	-0.13%
2022/08/23	1	16.30	0	0.00	16.25	1	776	0.13%
2022/08/22	0	0.00	4	16.43	16.55	-4	768	-0.52%
2022/08/17	1	16.20	0	0.00	16.25	1	750	0.13%
2022/08/16	0	0.00	1	16.35	16.35	-1	754	-0.13%
2022/08/15	5	16.15	0	0.00	16.20	5	744	0.67%
2022/08/12	0	0.00	2	16.15	16.10	-2	742	-0.27%
2022/08/10	1	16.00	2	16.05	15.95	-1	743	-0.13%
2022/08/09	0	0.00	1	16.00	16.00	-1	746	-0.13%
2022/08/04	0	0.00	1	15.75	15.70	-1	788	-0.13%
2022/08/02	1	15.70	7	15.73	15.70	-6	822	-0.73%
2022/08/01	4	15.96	0	0.00	15.95	4	890	0.45%
2022/07/29	0	0.00	2	16.05	16.05	-2	891	-0.22%
2022/07/28	0	0.00	2	15.85	15.85	-2	896	-0.22%
2022/07/27	3	15.60	0	0.00	15.65	3	901	0.33%
2022/07/22	0	0.00	1	15.65	15.65	-1	894	-0.11%
2022/07/19	1	15.55	0	0.00	15.65	1	928	0.11%
2022/07/18	4	15.56	0	0.00	15.55	4	948	0.42%
2022/07/15	1	15.35	0	0.00	15.60	1	949	0.11%
2022/07/14	1	15.70	0	0.00	15.65	1	943	0.11%
2022/07/13	3	15.55	0	0.00	15.75	3	948	0.32%
2022/07/12	3	15.88	2	15.80	15.75	1	941	0.11%
2022/07/11	2	15.90	0	0.00	16.10	2	931	0.21%
2022/07/08	1	16.05	15	16.18	16.10	-14	936	-1.50%
2022/07/07	1	16.10	10	16.10	16.10	-9	931	-0.97%
2022/07/06	1	16.05	0	0.00	16.15	1	928	0.11%
2022/07/05	0	0.00	2	16.25	16.25	-2	940	-0.21%
2022/07/04	4.1	16.18	17	16.15	16.15	-12.9	979	-1.32%
2022/07/01	21	16.72	1	16.70	16.70	20	974	2.05%
2022/06/30	8	16.71	2.4	16.74	16.75	5.7	969	0.58%
2022/06/28	6	16.93	0	0.00	16.95	6	985	0.61%
2022/06/27	1	16.95	1	17.00	17.00	0	991	0.00%
2022/06/24	0	0.00	2	16.95	17.00	-2	984	-0.20%
2022/06/22	1	16.65	0	0.00	16.90	1	966	0.10%
2022/06/20	0	0.00	10	16.70	16.65	-10	967	-1.03%
2022/06/17	1	16.65	0	0.00	16.75	1	966	0.10%
2022/06/16	4	16.81	0	0.00	16.75	4	969	0.41%
2022/06/15	0	0.00	2	16.95	16.90	-2	989	-0.20%
2022/06/14	2	16.70	33	16.50	16.70	-31	1,006	-3.08%
2022/06/13	1	16.60	0	0.00	16.70	1	1,017	0.10%
2022/06/10	2	16.85	0	0.00	17.00	2	1,006	0.20%
2022/06/09	0	0.00	12	16.95	17.05	-12	1,005	-1.19%
2022/06/08	0	0.00	9	16.96	17.00	-9	1,013	-0.89%
2022/06/07	0	0.00	15	16.78	16.80	-15	1,016	-1.48%
2022/06/06	1	16.75	44	16.81	16.80	-43	1,025	-4.19%
2022/06/02	1	16.85	0	0.00	16.85	1	1,046	0.10%
2022/06/01	3	16.90	2	16.90	16.90	1	1,070	0.09%
2022/05/31	2	16.80	0	0.00	16.80	2	1,071	0.19%
2022/05/30	2	16.95	0	0.00	17.00	2	1,072	0.19%
2022/05/26	0	0.00	2	16.80	16.75	-2	1,082	-0.18%
2022/05/24	2	16.53	0	0.00	16.65	2	1,146	0.17%
2022/05/19	3	16.58	0	0.00	16.50	3	1,216	0.25%
2022/05/18	1	16.80	0	0.00	16.80	1	1,212	0.08%
2022/05/17	0	0.00	1	16.60	16.80	-1	1,213	-0.08%
2022/05/13	1	16.55	0	0.00	16.60	1	1,202	0.08%
2022/05/12	2	16.50	0	0.00	16.45	2	1,203	0.17%
2022/05/11	2	16.68	0	0.00	16.75	2	1,186	0.17%
2022/05/10	1	16.60	0	0.00	16.85	1	1,185	0.08%
2022/05/09	15.2	16.96	0	0.00	16.80	15.2	1,168	1.30%
2022/05/06	4	17.59	0	0.00	17.55	4	1,104	0.36%
2022/05/05	0	0.00	1	17.80	17.75	-1	1,135	-0.09%
2022/05/03	1	17.70	2	17.70	17.70	-1	1,143	-0.08%
2022/04/29	0	0.00	7	17.64	17.70	-7	1,153	-0.61%
2022/04/28	3.2	17.50	3	17.50	17.60	0.2	1,158	0.02%
2022/04/27	3	17.50	7	17.51	17.60	-4	1,149	-0.35%
2022/04/26	2	17.80	0	0.00	17.75	2	1,140	0.18%
2022/04/25	0	0.00	1	17.75	17.65	-1	1,133	-0.09%
2022/04/22	0	0.00	2	17.75	17.70	-2	1,122	-0.18%
2022/04/21	17	17.58	2	17.65	17.50	15	1,111	1.35%
2022/04/20	0	0.00	0.3	17.65	17.50	-0.3	1,124	-0.03%
2022/04/19	6	17.45	0	0.00	17.50	6	1,136	0.53%
2022/04/14	0	0.00	1	17.45	17.45	-1	1,142	-0.09%
2022/04/13	1	17.35	0	0.00	17.35	1	1,131	0.09%
2022/04/12	2	17.30	0	0.00	17.35	2	1,123	0.18%
2022/04/11	9.3	17.36	0	0.00	17.35	9.3	1,124	0.83%
2022/04/08	2.7	17.56	1	17.50	17.60	1.7	1,101	0.15%
2022/04/07	1	17.85	0	0.00	17.80	1	1,050	0.10%
2022/04/06	0.3	17.95	0	0.00	17.90	0.3	1,040	0.02%
2022/04/01	6.1	17.76	0	0.00	17.70	6.1	1,030	0.59%
2022/03/31	4	17.80	3	17.70	17.70	1	1,028	0.10%
2022/03/30	0.1	17.60	0	0.00	17.65	0.1	995	0.01%
2022/03/28	5	17.60	0	0.00	17.65	5	1,011	0.49%
2022/03/25	2	17.70	0	0.00	17.65	2	1,014	0.20%
2022/03/24	1	17.65	7	17.61	17.70	-6	1,047	-0.57%
2022/03/23	5	17.55	1.8	17.55	17.65	3.2	1,073	0.30%
2022/03/22	0	0.00	1	17.55	17.55	-1	1,102	-0.09%
2022/03/21	0.5	17.60	1	17.55	17.55	-0.5	1,115	-0.04%
2022/03/18	0	0.00	2	17.63	17.30	-2	1,127	-0.18%
2022/03/17	0	0.00	1	17.50	17.45	-1	1,124	-0.09%
2022/03/16	7	17.30	0	0.00	17.35	7	1,104	0.63%
2022/03/15	0	0.00	4	17.25	17.30	-4	1,096	-0.36%
2022/03/14	0.1	17.15	2	17.15	17.20	-1.9	1,103	-0.17%
2022/03/11	0.1	17.20	202	17.10	17.10	-201.9	1,111	-18.17%	大賣/鉅額交易
2022/03/09	1	17.00	0	0.00	17.00	1	1,097	0.09%
2022/03/08	2	16.98	7	17.00	17.00	-5	1,101	-0.45%
2022/03/07	8.5	17.02	2	17.00	17.05	6.5	1,097	0.59%
2022/03/04	1	17.10	0	0.00	17.15	1	1,093	0.09%
2022/03/03	1	17.10	0	0.00	17.15	1	1,100	0.09%
2022/03/01	0.2	17.20	0	0.00	17.15	0.2	1,099	0.02%
2022/02/25	2	17.00	150.2	17.00	17.05	-148.2	1,097	-13.50%	大賣/鉅額交易
2022/02/24	14	16.95	1	17.05	17.00	13	1,092	1.19%
2022/02/23	1	17.05	1	17.05	17.05	0	1,053	0.00%
2022/02/22	12	17.06	0	0.00	17.05	12	1,051	1.14%
2022/02/21	3	17.17	350.4	17.15	17.15	-347.4	1,074	-32.33%	大賣/鉅額交易
2022/02/17	3	17.30	0	0.00	17.25	3	1,119	0.27%
2022/02/15	1	17.25	0	0.00	17.20	1	1,160	0.09%
2022/02/14	2	17.30	0	0.00	17.20	2	1,172	0.17%
2022/02/10	1	17.45	0	0.00	17.45	1	1,167	0.09%
2022/02/09	2	17.60	0	0.00	17.55	2	1,178	0.17%
2022/02/08	0	0.00	1	17.50	17.55	-1	1,176	-0.08%
2022/02/07	5	17.23	0	0.00	17.35	5	1,174	0.43%
2022/01/25	2	17.25	0	0.00	17.25	2	1,136	0.18%
2022/01/21	3.5	17.55	2	17.60	17.50	1.5	1,105	0.14%
2022/01/20	1	17.60	0	0.00	17.70	1	1,091	0.09%
2022/01/19	0	0.00	15	17.70	17.70	-15	1,096	-1.37%
2022/01/17	1	17.65	1	17.65	17.70	0	1,095	0.00%
2022/01/14	2	17.80	1	17.90	17.80	1	1,124	0.09%
2022/01/13	0	0.00	2	17.85	17.85	-2	1,198	-0.17%
2022/01/12	0	0.00	2	17.75	17.75	-2	1,173	-0.17%
2022/01/11	0.3	17.50	0	0.00	17.50	0.3	1,158	0.03%
2022/01/10	0	0.00	2	17.40	17.40	-2	1,144	-0.17%
2022/01/07	1	17.30	0	0.00	17.25	1	1,138	0.09%
2022/01/05	0.2	17.15	0	0.00	17.15	0.2	1,133	0.02%
2022/01/04	2	17.10	0	0.00	17.20	2	1,137	0.18%
2022/01/03	0	0.00	1	17.20	17.10	-1	1,133	-0.09%
2021/12/30	0	0.00	5	17.29	17.20	-5	1,134	-0.44%
2021/12/29	0	0.00	12	17.30	17.35	-12	1,137	-1.05%
2021/12/28	5.5	17.05	2	17.00	17.10	3.5	1,134	0.31%
2021/12/27	1	16.95	0	0.00	17.00	1	1,131	0.09%
2021/12/23	2	16.85	0	0.00	16.95	2	1,159	0.17%
2021/12/20	1.1	16.90	2	17.00	16.85	-0.9	1,152	-0.08%
2021/12/17	1.2	16.91	0	0.00	16.90	1.2	1,116	0.11%
2021/12/16	28	16.89	3	16.95	16.85	25	1,079	2.32%
2021/12/15	4	17.04	1	17.00	17.00	3	1,072	0.28%
2021/12/14	3	17.08	5	17.15	17.05	-2	1,060	-0.19%
2021/12/13	30	17.21	0.1	17.30	17.20	29.9	1,046	2.86%
2021/12/10	0.5	17.40	1	17.40	17.40	-0.5	1,039	-0.05%
2021/12/09	1	17.35	0	0.00	17.40	1	1,045	0.10%
2021/12/08	1	17.35	0	0.00	17.40	1	1,040	0.10%
2021/12/07	1	17.30	0	0.00	17.40	1	1,030	0.10%
2021/12/03	1	17.30	0	0.00	17.40	1	1,040	0.10%
2021/12/02	0	0.00	11	17.35	17.35	-11	1,048	-1.05%
2021/11/30	7	17.00	0	0.00	17.10	7	1,031	0.68%
2021/11/29	1.1	17.10	0	0.00	17.15	1.1	1,018	0.11%
2021/11/26	3	17.23	0.1	17.40	17.25	2.9	1,011	0.28%
2021/11/24	5	17.30	0	0.00	17.30	5	1,023	0.49%
2021/11/23	2	17.30	0	0.00	17.40	2	1,027	0.19%
2021/11/22	5	17.58	1	17.55	17.50	4	1,027	0.39%
2021/11/19	1	17.80	0	0.00	17.80	1	1,022	0.10%
2021/11/18	4	17.96	4	17.91	17.80	0	1,019	0.00%
2021/11/17	1	17.60	3	17.53	17.60	-2	999	-0.20%
2021/11/16	4	17.23	3	17.33	17.35	1	961	0.10%
2021/11/15	3	17.15	5	17.35	17.25	-2	940	-0.21%
2021/11/12	0.4	17.10	2	17.10	17.10	-1.6	915	-0.17%
2021/11/11	2.1	17.00	7	16.99	17.00	-4.9	905	-0.54%
2021/11/09	0.1	16.90	15	16.93	16.95	-14.9	922	-1.62%
2021/11/08	2	16.80	5	16.83	16.85	-3	924	-0.32%
2021/11/05	2	16.60	5	16.80	16.80	-3	916	-0.33%
2021/11/04	0	0.00	9	16.75	16.70	-9	914	-0.98%
2021/11/02	0	0.00	1	16.65	16.75	-1	920	-0.11%
2021/11/01	0.2	16.70	0	0.00	16.70	0.2	935	0.02%
2021/10/29	0	16.50	0	0.00	16.65	0	963	0.00%
2021/10/28	1	16.60	1	16.65	16.65	0	1,034	0.00%
2021/10/27	0	0.00	9	16.62	16.65	-9	1,092	-0.82%
2021/10/26	0	0.00	2	16.60	16.60	-2	1,150	-0.17%
2021/10/25	1	16.50	4	16.55	16.50	-3	1,170	-0.26%
2021/10/22	28	16.61	2	16.80	16.65	26	1,205	2.16%
2021/10/21	0	0.00	23	16.83	17.45	-23	1,210	-1.90%
2021/10/20	2	16.30	0	0.00	16.30	2	1,153	0.17%
2021/10/19	1	16.35	0	0.00	16.30	1	1,172	0.09%
2021/10/18	1	16.30	0	0.00	16.30	1	1,209	0.08%
2021/10/15	1	16.25	2	16.30	16.30	-1	1,239	-0.08%
2021/10/14	1	16.15	0	0.00	16.25	1	1,262	0.08%
2021/10/07	15	16.10	0	0.00	16.10	15	1,282	1.17%
2021/10/06	4	16.05	0	0.00	16.10	4	1,304	0.31%
2021/10/05	3	16.00	0	0.00	16.05	3	1,316	0.23%
2021/10/04	5	16.00	19	16.00	16.05	-14	1,333	-1.05%
2021/10/01	1	16.05	0	0.00	16.05	1	1,365	0.07%
2021/09/30	3	16.15	0	0.00	16.25	3	1,348	0.22%
2021/09/29	3	16.15	0	0.00	16.20	3	1,359	0.22%
2021/09/28	0	0.00	11	16.31	16.30	-11	1,372	-0.80%
2021/09/23	0	0.00	4	16.10	16.10	-4	1,389	-0.29%
2021/09/22	41.5	16.00	0	0.00	16.05	41.5	1,405	2.95%
2021/09/17	23	16.18	1	16.20	16.20	22	1,388	1.58%
2021/09/16	6	16.20	0	0.00	16.20	6	1,393	0.43%
2021/09/15	20	16.10	0	0.00	16.10	20	1,398	1.43%
2021/09/14	2	16.10	0	0.00	16.15	2	1,413	0.14%
2021/09/13	7	16.05	0	0.00	16.10	7	1,425	0.49%
2021/09/10	1	16.10	0	0.00	16.15	1	1,460	0.07%
2021/09/08	0.5	16.15	0	0.00	16.10	0.5	1,524	0.03%
2021/09/07	2	16.15	0	0.00	16.15	2	1,527	0.13%
2021/09/06	2	16.28	0	0.00	16.20	2	1,541	0.13%
2021/09/02	1	16.20	1	16.25	16.20	0	1,551	0.00%
2021/08/31	0	0.00	2	16.35	16.20	-2	1,565	-0.13%
2021/08/30	3	16.22	1	16.30	16.30	2	1,583	0.13%
2021/08/27	1	16.10	0	0.00	16.20	1	1,584	0.06%
2021/08/26	1	16.00	0	0.00	16.05	1	1,591	0.06%
2021/08/24	5.1	16.05	0	16.10	16.00	5.1	1,620	0.31%
2021/08/23	22	16.07	0	0.00	16.05	22	1,637	1.34%
2021/08/18	2	16.15	0	0.00	16.25	2	1,640	0.12%
2021/08/17	0.3	16.15	0	0.00	16.20	0.3	1,650	0.02%
2021/08/16	24	16.30	0	0.00	16.10	24	1,645	1.46%
2021/08/13	13	16.40	0	0.00	16.35	13	1,638	0.79%
2021/08/12	0	0.00	0.1	16.55	16.60	-0.1	1,637	0.00%
2021/08/11	5	16.60	0	0.00	16.55	5	1,638	0.31%
2021/08/10	2	16.55	0	0.00	16.55	2	1,675	0.12%
2021/08/06	1.5	16.58	0	0.00	16.60	1.5	1,755	0.09%
2021/08/05	50	16.55	6	16.50	16.55	44	1,797	2.45%
2021/08/04	2	16.48	2	16.50	16.45	0	1,906	0.00%
2021/08/03	8	16.30	5	16.25	16.30	3	1,927	0.16%
2021/08/02	1	16.95	0	0.00	17.00	1	1,912	0.05%
2021/07/30	1	16.90	0	0.00	16.95	1	1,890	0.05%
2021/07/29	11	17.00	0	0.00	17.00	11	1,845	0.60%
2021/07/28	5	17.00	20	17.00	17.00	-15	1,836	-0.82%
2021/07/27	0	0.00	0.4	17.05	17.05	-0.4	1,870	-0.02%
2021/07/23	16	16.98	2	17.00	17.00	14	1,895	0.74%
2021/07/22	7	16.86	21	16.95	16.95	-14	1,924	-0.73%
2021/07/21	5	16.70	13	16.75	16.80	-8	1,907	-0.42%
2021/07/19	1	16.75	2	16.70	16.75	-1	1,908	-0.05%
2021/07/15	3	16.65	0	0.00	16.70	3	1,949	0.15%
2021/07/14	1.5	16.72	0	0.00	16.70	1.5	1,968	0.08%
2021/07/13	0	0.00	0.1	16.75	16.75	-0.1	2,000	0.00%
2021/07/12	1	16.70	4	16.70	16.70	-3	1,995	-0.15%
2021/07/09	2	16.63	0	0.00	16.65	2	1,999	0.10%
2021/07/08	0.4	16.60	5	16.73	16.75	-4.6	1,992	-0.23%
2021/07/07	0.2	16.40	4	16.45	16.50	-3.8	1,972	-0.19%
2021/07/06	1.4	16.39	3	16.43	16.45	-1.6	1,992	-0.08%
2021/07/05	0	0.00	2	16.30	16.35	-2	2,000	-0.10%
2021/07/02	0.1	16.20	0	0.00	16.25	0.1	2,028	0.00%
2021/06/29	2	16.20	1	16.20	16.20	1	2,056	0.05%
2021/06/28	0	0.00	1	16.25	16.25	-1	2,060	-0.05%
2021/06/25	1	16.20	1	16.20	16.20	0	2,063	0.00%
2021/06/24	1	16.15	0	0.00	16.20	1	2,081	0.05%
2021/06/23	3	16.15	0	0.00	16.20	3	2,094	0.14%
2021/06/18	0	0.00	4	16.18	16.20	-4	2,087	-0.19%
2021/06/17	1	16.05	0	0.00	16.10	1	2,085	0.05%
2021/06/16	1	16.05	0	0.00	16.05	1	2,064	0.05%
2021/06/11	0.6	16.05	0	0.00	16.05	0.6	2,046	0.03%
2021/06/09	1.2	16.05	0	0.00	16.00	1.2	2,046	0.06%
2021/06/07	2	15.95	1	15.95	16.00	1	2,049	0.05%
2021/06/04	1	16.05	1	16.10	16.05	0	2,036	0.00%
2021/06/03	1	16.10	6.2	16.06	16.10	-5.2	2,051	-0.25%
2021/06/02	5	15.95	0	0.00	16.10	5	2,046	0.24%
2021/06/01	1	15.95	2	15.90	15.95	-1	2,019	-0.05%
2021/05/31	7	15.94	0	0.00	15.90	7	2,021	0.35%
2021/05/28	1	15.95	0	0.00	16.00	1	1,998	0.05%
2021/05/26	1	15.95	0	0.00	16.00	1	2,068	0.05%
2021/05/21	3	15.80	0	0.00	15.80	3	2,062	0.15%
2021/05/20	1	15.70	0	0.00	15.75	1	2,087	0.05%
2021/05/19	11	15.80	0	0.00	15.75	11	2,079	0.53%
2021/05/18	0	0.00	6	15.85	15.90	-6	2,070	-0.29%
2021/05/17	6	15.52	21.3	15.60	15.60	-15.3	2,044	-0.75%
2021/05/14	7	15.87	0	0.00	15.85	7	1,995	0.35%
2021/05/13	11.5	15.75	0	0.00	15.75	11.5	1,964	0.59%
2021/05/12	15.2	15.97	0	0.00	15.80	15.2	1,919	0.79%
2021/05/11	0.3	16.43	0	0.00	16.30	0.3	1,795	0.01%
2021/05/10	0	0.00	3	16.50	16.55	-3	1,747	-0.17%
2021/05/06	1.2	16.29	2	16.30	16.30	-0.8	1,665	-0.05%
2021/05/04	6	16.06	1	16.10	16.15	5	1,626	0.31%
2021/05/03	14.5	16.36	2	16.45	16.30	12.5	1,559	0.80%
2021/04/29	2.3	16.56	0	0.00	16.55	2.3	1,507	0.15%
2021/04/28	1.5	16.70	5	16.72	16.70	-3.5	1,481	-0.24%
2021/04/27	0	0.00	1	16.50	16.50	-1	1,448	-0.07%
2021/04/26	1	16.30	7	16.29	16.35	-6	1,426	-0.42%
2021/04/23	0.1	16.00	0	0.00	16.15	0.1	1,397	0.01%
2021/04/22	2.2	16.27	30	16.20	16.20	-27.8	1,379	-2.01%
2021/04/20	0	0.00	19	16.15	16.15	-19	1,327	-1.43%
2021/04/19	10	16.00	0	0.00	16.05	10	1,300	0.77%
2021/04/16	0	0.00	2	15.90	15.90	-2	1,272	-0.16%
2021/04/15	1	15.80	0	0.00	15.85	1	1,256	0.08%
2021/04/14	1	15.70	5	15.75	15.75	-4	1,240	-0.32%
2021/04/13	3	15.75	1	15.75	15.75	2	1,229	0.16%
2021/04/12	1	15.70	0	0.00	15.75	1	1,217	0.08%
2021/04/09	0.6	15.69	0	0.00	15.70	0.6	1,195	0.05%
2021/04/08	23	15.65	0	0.00	15.70	23	1,177	1.95%
2021/04/07	7.3	15.59	0	0.00	15.60	7.3	1,141	0.64%
2021/04/01	2.5	15.57	0	0.00	15.60	2.5	1,109	0.23%
2021/03/29	3	15.57	0	0.00	15.55	3	1,058	0.28%
2021/03/26	4	15.50	0	0.00	15.55	4	1,034	0.39%
2021/03/25	0	0.00	1	15.45	15.45	-1	1,016	-0.10%
2021/03/22	6.4	15.52	0	0.00	15.50	6.4	999	0.64%
2021/03/17	6	15.57	0	0.00	15.60	6	977	0.61%
2021/03/16	2	15.60	0	0.00	15.60	2	971	0.21%
2021/03/15	2	15.55	0	0.00	15.55	2	967	0.21%
2021/03/12	2	15.50	0	0.00	15.50	2	968	0.21%
2021/03/11	1	15.60	0	0.00	15.55	1	962	0.10%
2021/03/10	1	15.50	0	0.00	15.50	1	946	0.11%
2021/03/08	0	0.00	5	15.35	15.35	-5	908	-0.55%
2021/03/05	2.5	15.28	0	0.00	15.30	2.5	899	0.28%
2021/03/04	12	15.24	3	15.25	15.30	9	905	0.99%
2021/03/02	0	0.00	2	15.25	15.20	-2	877	-0.23%
2021/02/26	0	0.00	3	15.05	15.05	-3	848	-0.35%
2021/02/25	1	14.90	0	0.00	14.95	1	789	0.13%
2021/02/22	2	14.85	0	0.00	14.85	2	763	0.26%
2021/02/19	0	0.00	2	15.00	15.00	-2	727	-0.27%
2021/02/17	1	14.85	0	0.00	14.95	1	724	0.14%
2021/02/05	1.1	14.90	52	14.85	14.85	-50.9	699	-7.28%
2021/02/04	0	14.70	0	0.00	14.75	0	687	0.00%
2021/02/03	0	0.00	1	14.70	14.70	-1	693	-0.14%
2021/01/29	0	0.00	1	14.70	14.65	-1	709	-0.14%
2021/01/26	2	14.78	0	0.00	14.80	2	699	0.29%
2021/01/20	1	14.80	0	0.00	14.70	1	696	0.14%
2021/01/18	0	0.00	2	14.80	14.80	-2	671	-0.30%
2021/01/13	0	0.00	2	14.95	14.95	-2	710	-0.28%
2021/01/08	0	0.00	2	14.90	14.90	-2	707	-0.28%
2020/12/21	0	0.00	2	14.75	14.80	-2	668	-0.30%
2020/12/17	1	14.70	0	0.00	14.75	1	660	0.15%
2020/12/16	2	14.75	0	0.00	14.80	2	661	0.30%
2020/12/14	0	0.00	3	14.80	14.85	-3	643	-0.47%
2020/12/10	1	14.90	0	0.00	14.80	1	620	0.16%
2020/12/09	1	14.85	0	0.00	14.80	1	615	0.16%
2020/11/27	4	14.86	0	0.00	14.85	4	621	0.64%
2020/11/25	2	14.90	0	0.00	14.90	2	629	0.32%
2020/11/24	0	0.00	2.3	15.04	15.00	-2.3	626	-0.36%
2020/11/23	0	0.00	0	15.00	15.00	0	615	-0.01%
2020/11/19	2	14.85	0	0.00	14.85	2	633	0.32%
2020/11/13	8	14.86	0	0.00	14.85	8	672	1.19%
2020/11/12	0	0.00	2	14.83	14.85	-2	680	-0.29%
2020/11/11	0	0.00	1	14.90	14.95	-1	679	-0.15%
2020/11/10	0	0.00	20	14.90	14.85	-20	681	-2.93%
2020/10/26	50	14.60	0	0.00	14.60	50	715	6.99%
2020/10/20	2	14.80	0	0.00	14.80	2	706	0.28%
2020/10/16	0	0.00	2	14.65	14.75	-2	700	-0.29%
2020/10/08	1	14.65	1	14.70	14.70	0	769	0.00%
2020/09/23	1	14.50	0	0.00	14.50	1	920	0.11%
2020/09/18	1	14.55	0	0.00	14.55	1	912	0.11%
2020/09/14	1	14.65	0	0.00	14.65	1	940	0.11%
2020/09/04	2	14.55	0	0.00	14.55	2	1,058	0.19%
2020/09/01	0	0.00	1	14.65	14.70	-1	1,038	-0.10%
2020/08/31	1	14.65	4	14.75	14.60	-3	1,035	-0.29%
2020/08/24	4	14.60	0	0.00	14.70	4	1,074	0.37%
2020/08/21	1	14.80	0	0.00	14.85	1	1,062	0.09%
2020/08/20	1	14.70	5	14.75	14.75	-4	1,062	-0.38%
2020/08/19	1	14.95	0	0.00	14.95	1	1,066	0.09%
2020/08/17	0	0.00	10	14.85	14.85	-10	1,062	-0.94%
2020/08/13	2	14.80	1	14.85	14.85	1	1,067	0.09%
2020/08/12	1	14.80	0	0.00	14.80	1	1,069	0.09%
2020/08/06	1	14.80	0	0.00	14.80	1	1,090	0.09%
2020/08/03	1	14.55	0	0.00	14.60	1	1,098	0.09%
2020/07/30	10	14.65	0	0.00	14.65	10	1,080	0.93%
2020/07/28	10	14.70	2	14.75	14.75	8	1,081	0.74%
2020/07/23	1	14.90	0	0.00	14.90	1	1,085	0.09%
2020/07/22	1	15.05	0	0.00	14.90	1	1,089	0.09%
2020/07/21	1	14.90	0	0.00	15.05	1	1,087	0.09%
2020/07/17	72	14.85	0	0.00	14.85	72	1,043	6.90%
2020/07/16	2	14.90	0	0.00	15.00	2	1,056	0.19%
2020/07/15	42	14.80	0	0.00	14.95	42	1,047	4.01%
2020/07/13	1	14.75	0	0.00	14.80	1	1,047	0.10%
2020/07/09	0	0.00	100	15.00	14.95	-100	1,051	-9.51%
2020/07/08	2	15.08	0	0.00	15.00	2	1,037	0.19%
2020/07/03	0	0.00	2	15.45	15.50	-2	994	-0.20%
2020/06/30	2	15.38	0	0.00	15.35	2	954	0.21%
2020/06/29	0	0.00	2	15.30	15.40	-2	956	-0.21%
2020/06/24	5	15.40	20	15.45	15.50	-15	957	-1.57%
2020/06/23	0	0.00	1	15.50	15.45	-1	961	-0.10%
2020/06/18	20	15.35	11	15.49	15.50	9	977	0.92%
2020/06/17	0	0.00	2	15.35	15.40	-2	965	-0.21%
2020/06/16	0	0.00	2	15.15	15.20	-2	953	-0.21%
2020/06/15	1	14.90	0	0.00	14.90	1	1,015	0.10%
2020/06/11	1	15.00	0	0.00	14.90	1	1,090	0.09%
2020/06/04	1	14.95	0	0.00	14.95	1	1,258	0.08%
2020/06/02	0	0.00	1	14.75	14.85	-1	1,275	-0.08%
2020/06/01	1.3	14.75	3	14.75	14.80	-1.7	1,272	-0.13%
2020/05/28	1	14.80	0	0.00	14.75	1	1,228	0.08%
2020/05/27	13	14.75	0	0.00	14.75	13	1,246	1.04%
2020/05/26	13	14.73	1	14.75	14.75	12	1,261	0.95%
2020/05/25	5	14.70	3	14.65	14.70	2	1,246	0.16%
2020/05/22	5	14.70	0	0.00	14.65	5	1,251	0.40%
2020/05/21	15	14.67	0	0.00	14.70	15	1,253	1.20%
2020/05/20	25	14.64	0	0.00	14.65	25	1,255	1.99%
2020/05/19	25	14.63	0	0.00	14.65	25	1,259	1.98%
2020/05/13	2	14.60	0	0.00	14.60	2	1,242	0.16%
2020/05/11	1	14.60	0	0.00	14.50	1	1,226	0.08%
2020/05/05	1	14.50	0	0.00	14.50	1	1,217	0.08%
2020/05/04	9	14.50	0	0.00	14.45	9	1,226	0.73%
2020/04/24	1	14.30	0	0.00	14.40	1	1,287	0.08%
2020/04/17	1	14.45	0	0.00	14.35	1	1,287	0.08%
2020/04/15	0	0.00	3	14.52	14.55	-3	1,273	-0.24%
2020/04/13	11	14.20	1	14.15	14.15	10	1,244	0.80%
2020/04/10	0	0.00	1	14.15	14.25	-1	1,234	-0.08%
2020/04/08	0	0.00	1	14.10	14.05	-1	1,237	-0.08%
2020/04/07	0	0.00	3	13.95	14.00	-3	1,223	-0.25%
2020/04/06	0	0.00	1	14.00	13.95	-1	1,214	-0.08%
2020/04/01	1	14.00	0	0.00	13.95	1	1,208	0.08%
2020/03/26	2	13.95	1	14.10	14.00	1	1,191	0.08%
2020/03/25	3	14.02	0	0.00	13.95	3	1,173	0.26%
2020/03/20	2	13.78	5	13.95	13.60	-3	1,201	-0.25%
2020/03/19	3	13.20	23	13.26	13.25	-20	1,199	-1.67%
2020/03/17	2.6	13.99	10	13.75	13.95	-7.4	1,078	-0.68%
2020/03/16	1	14.00	0	0.00	14.05	1	1,020	0.10%
2020/03/13	13	14.22	4	14.10	14.35	9	985	0.91%
2020/03/12	1	14.75	0	0.00	14.75	1	921	0.11%
2020/03/11	1	15.05	0	0.00	15.05	1	878	0.11%
2020/03/10	3	14.80	0	0.00	15.00	3	869	0.35%
2020/03/09	3	15.02	0	0.00	15.00	3	839	0.36%
2020/03/06	2	15.15	0	0.00	15.15	2	829	0.24%
2020/03/03	0	0.00	22	15.25	15.25	-22	819	-2.68%
2020/03/02	1	15.15	0	0.00	15.20	1	818	0.12%
2020/02/26	1	15.45	0	0.00	15.45	1	784	0.13%
2020/02/25	2	15.50	0	0.00	15.45	2	779	0.26%
2020/02/18	1	15.35	0	0.00	15.30	1	741	0.13%
2020/02/13	1	15.30	0	0.00	15.25	1	736	0.14%
2020/02/11	0	0.00	1	15.35	15.35	-1	731	-0.14%
2020/02/10	2	15.20	0	0.00	15.35	2	739	0.27%
2020/02/07	1	15.30	0	0.00	15.30	1	738	0.14%
2020/02/06	1	15.35	0	0.00	15.40	1	733	0.14%
2020/02/03	1	15.15	0	0.00	15.20	1	700	0.14%
2020/01/30	1	15.20	45	15.20	15.15	-44	674	-6.52%
2020/01/20	0	0.00	50	15.30	15.30	-50	624	-8.00%
2020/01/17	0	0.00	5	15.23	15.20	-5	612	-0.82%
2020/01/14	0	0.00	5	15.00	15.10	-5	588	-0.85%
2020/01/06	1	15.05	0	0.00	15.00	1	599	0.17%
2020/01/02	1	15.00	0	0.00	15.00	1	606	0.16%
2019/12/26	1	15.05	3	15.05	15.05	-2	632	-0.32%
2019/12/18	3	14.93	0	0.00	14.95	3	618	0.48%
2019/12/13	1	14.95	0	0.00	14.90	1	897	0.11%
2019/12/09	0.2	14.90	0	0.00	14.95	0.2	971	0.02%
2019/12/05	1	14.95	0	0.00	14.95	1	988	0.10%
2019/12/04	0	0.00	2	15.05	15.05	-2	1,000	-0.20%
2019/11/18	0	0.00	1	15.00	15.00	-1	1,096	-0.09%
2019/11/13	0	0.00	1	15.00	14.95	-1	1,101	-0.09%
2019/11/12	3	15.00	0	0.00	14.95	3	1,111	0.27%
2019/10/23	2	14.90	0	0.00	14.90	2	1,455	0.14%
2019/10/07	0	0.00	3	15.05	15.05	-3	1,472	-0.20%
2019/10/03	0	0.00	3	15.00	14.95	-3	1,470	-0.20%
2019/09/20	0	0.00	2	15.05	15.05	-2	1,543	-0.13%
2019/09/09	1	14.70	0	0.00	14.70	1	1,123	0.09%
2019/08/30	1	14.75	0	0.00	14.75	1	1,076	0.09%
2019/08/23	0	0.00	5	14.85	14.90	-5	1,003	-0.50%
2019/08/21	0	0.00	1	14.85	14.85	-1	1,045	-0.10%
2019/08/15	1	14.75	0	0.00	14.75	1	1,031	0.10%
2019/08/12	3	14.90	0	0.00	14.85	3	1,013	0.30%
2019/08/08	0	0.00	2	14.85	14.85	-2	1,012	-0.20%
2019/08/02	0	0.00	3	14.80	14.75	-3	981	-0.31%
2019/07/31	0	0.00	1	14.75	14.75	-1	872	-0.11%
2019/07/30	1	14.80	0	0.00	14.75	1	725	0.14%
2019/07/29	0	0.00	14	14.65	14.65	-14	710	-1.97%
2019/07/23	3	14.50	0	0.00	14.50	3	663	0.45%
2019/07/22	12	14.59	0	0.00	14.55	12	660	1.82%
2019/07/19	0	0.00	4	14.65	14.65	-4	655	-0.61%
2019/07/17	1	14.45	0	0.00	14.55	1	653	0.15%
2019/07/16	3	14.35	0	0.00	14.40	3	630	0.48%
2019/07/10	1	14.40	0	0.00	14.50	1	615	0.16%
2019/07/03	5	14.30	0	0.00	14.40	5	608	0.82%
2019/07/02	157	14.97	0	0.00	15.00	157	565	27.74%	大買/鉅額交易
2019/06/28	0	0.00	3	14.95	14.95	-3	522	-0.57%
2019/06/27	150	14.98	0	0.00	15.00	150	520	28.83%	大買/鉅額交易
2019/06/26	300	15.00	0	0.00	15.00	300	513	58.45%	大買/鉅額交易
2019/06/21	0	0.00	8	14.90	14.95	-8	518	-1.54%
2019/05/28	2	14.70	0	0.00	14.70	2	564	0.35%
2019/05/24	0	0.00	2	14.90	14.85	-2	522	-0.38%
2019/05/14	0	0.00	2	14.80	14.80	-2	547	-0.37%
2019/05/10	2	14.75	0	0.00	14.75	2	535	0.37%
2019/05/07	0	0.00	3	14.90	14.90	-3	536	-0.56%
2019/05/03	0	0.00	2	14.75	14.75	-2	521	-0.38%
2019/05/02	0.3	14.70	0	0.00	14.70	0.3	517	0.06%
2019/04/17	0	0.00	1	14.65	14.70	-1	513	-0.19%
2019/04/03	1	14.70	0	0.00	14.70	1	531	0.19%
2019/04/02	0	0.00	2	14.70	14.70	-2	538	-0.37%
2019/04/01	2	14.65	2	14.65	14.60	0	533	0.00%
2019/03/18	0	0.00	7	14.47	14.55	-7	508	-1.38%
2019/03/14	0	0.00	7	14.49	14.45	-7	487	-1.44%
2019/03/13	0	14.35	2	14.40	14.40	-2	482	-0.41%
2019/03/12	0	0.00	3	14.38	14.35	-3	483	-0.62%
2019/03/07	0	0.00	3	14.35	14.30	-3	522	-0.57%
2019/03/05	0	0.00	2	14.35	14.30	-2	510	-0.39%
2019/03/04	0	0.00	3	14.40	14.30	-3	508	-0.59%
2019/02/27	0	0.00	7	14.29	14.35	-7	502	-1.39%
2019/02/26	0	0.00	2	14.20	14.20	-2	492	-0.41%
2019/02/25	0	14.20	0	0.00	14.15	0	490	0.00%
2019/02/22	0	0.00	6	14.17	14.20	-6	486	-1.23%
2019/02/21	0	0.00	16	14.03	14.05	-16	471	-3.39%
2019/02/20	0	0.00	2	14.05	14.00	-2	466	-0.43%
2019/01/29	0	0.00	3	13.85	13.90	-3	441	-0.68%
2019/01/28	0	0.00	2	13.85	13.80	-2	437	-0.46%
2019/01/25	0	0.00	2	13.85	13.85	-2	443	-0.45%
2019/01/15	0	0.00	2	13.90	13.75	-2	543	-0.37%
2019/01/14	0	0.00	1	13.90	13.85	-1	554	-0.18%
2019/01/07	0	0.00	7	13.80	13.80	-7	719	-0.97%
2019/01/03	0	0.00	3	13.75	13.70	-3	776	-0.39%
2018/12/28	1	13.60	4	13.68	13.70	-3	774	-0.39%
2018/12/12	0	0.00	10	13.35	13.40	-10	748	-1.34%
2018/12/03	0	0.00	5	13.32	13.25	-5	728	-0.69%
2018/11/30	3	12.80	0	0.00	12.80	3	709	0.42%
2018/11/26	0	0.00	25	13.55	13.50	-25	669	-3.74%
2018/11/16	0	0.00	2	13.50	13.50	-2	700	-0.29%
2018/11/13	2	13.25	0	0.00	13.35	2	707	0.28%
2018/11/05	11	13.40	0	0.00	13.45	11	760	1.45%
2018/10/31	1	13.30	0	0.00	13.20	1	759	0.13%
2018/10/22	4	13.20	3	13.35	13.35	1	696	0.14%
2018/10/19	3	13.15	3	13.35	13.35	0	686	0.00%
2018/10/18	1	13.50	0	0.00	13.50	1	544	0.18%
2018/10/16	2	13.55	0	0.00	13.60	2	548	0.36%
2018/08/23	7	13.90	0	0.00	14.00	7	617	1.13%
2018/08/16	0	0.00	2	13.75	13.80	-2	610	-0.33%
2018/07/31	0	0.00	1	13.65	13.70	-1	722	-0.14%
2018/07/13	2	13.60	0	0.00	13.60	2	768	0.26%
2018/07/11	2	13.60	0	0.00	13.60	2	782	0.26%
2018/07/06	3	13.77	0	0.00	13.70	3	799	0.38%
2018/07/05	3	13.85	2	13.90	13.90	1	817	0.12%
2018/07/04	2	13.75	0	0.00	13.75	2	863	0.23%
2018/06/29	0	0.00	100	14.20	14.35	-100	890	-11.23%
2018/06/26	2	14.25	0	0.00	14.30	2	891	0.22%
2018/06/15	2	14.30	0	0.00	14.35	2	936	0.21%
2018/05/21	1	14.40	0	0.00	14.45	1	958	0.10%
2018/05/16	0	0.00	3	14.40	14.40	-3	980	-0.31%
2018/05/15	0	0.00	2	14.30	14.30	-2	987	-0.20%
2018/05/10	6	14.00	20	13.90	14.00	-14	1,031	-1.36%
2018/05/09	1	14.10	0	0.00	14.00	1	995	0.10%
2018/05/08	5	14.19	0	0.00	14.15	5	946	0.53%
2018/05/04	1	14.30	0	0.00	14.35	1	909	0.11%
2018/05/03	3	14.35	0	0.00	14.35	3	906	0.33%
2018/04/30	2	14.45	0	0.00	14.45	2	918	0.22%
2018/04/23	2	14.50	0	0.00	14.60	2	928	0.22%
2018/04/20	1	14.50	0	0.00	14.60	1	927	0.11%
2018/04/17	1	14.50	0	0.00	14.50	1	920	0.11%
2018/04/12	0	0.00	7	14.46	14.60	-7	958	-0.73%
2018/04/11	7	14.25	2	14.40	14.35	5	947	0.53%
2018/04/10	14	14.26	0	0.00	14.35	14	928	1.51%
2018/04/09	4	14.59	0	0.00	14.60	4	873	0.46%
2018/04/03	13	14.72	0	0.00	14.75	13	853	1.52%
2018/04/02	5	14.85	0	0.00	14.85	5	819	0.61%
2018/03/31	6	14.90	0	0.00	14.90	6	809	0.74%
2018/03/30	1	14.95	0	0.00	14.95	1	804	0.12%
2018/03/29	2	14.95	0	0.00	15.00	2	811	0.25%
2018/03/28	0	0.00	3	14.95	15.10	-3	818	-0.37%
2018/03/27	4	15.00	0	0.00	15.00	4	816	0.49%
2018/03/26	1	14.90	0	0.00	14.95	1	827	0.12%
2018/03/23	3	14.90	0	0.00	15.00	3	822	0.36%
2018/03/22	3	15.05	0	0.00	15.05	3	812	0.37%
2018/03/14	1	15.15	0	0.00	15.20	1	819	0.12%
2018/03/13	0	0.00	3	15.20	15.25	-3	833	-0.36%
2018/03/12	5	15.05	0	0.00	15.15	5	827	0.60%
2018/03/09	1	15.05	0	0.00	15.10	1	828	0.12%
2018/03/08	3	15.05	0	0.00	15.10	3	827	0.36%
2018/03/02	3	15.05	0	0.00	15.10	3	832	0.36%
2018/02/23	2	15.10	2	15.20	15.15	0	819	0.00%
2018/02/09	4	14.75	0	0.00	14.90	4	819	0.49%
2018/02/06	4	14.93	42	15.02	15.00	-38	781	-4.86%
2018/02/01	0	0.00	42	15.55	15.55	-42	706	-5.95%
2018/01/26	2	15.60	0	0.00	15.70	2	715	0.28%
2018/01/25	0	0.00	4	15.80	15.80	-4	708	-0.56%
2018/01/22	1	15.55	0	0.00	15.70	1	673	0.15%
2018/01/18	4	15.70	0	0.00	15.70	4	668	0.60%
2018/01/17	2	15.80	0	0.00	15.75	2	663	0.30%
2018/01/12	3	15.85	0	0.00	15.90	3	714	0.42%
2018/01/09	0	0.00	5	15.85	15.90	-5	721	-0.69%
2018/01/08	0	0.00	2	15.65	15.75	-2	732	-0.27%
2018/01/04	0	0.00	5	15.50	15.50	-5	747	-0.67%
2018/01/02	0	0.00	3	15.45	15.45	-3	748	-0.40%