彰銀 (2801)-富邦-中壢券商分點個股進出

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
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
10,023張
產業
上市金融類股
615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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/06/14	0	0.00	5	18.10	18.15	-5	14,716	-0.03%
2024/06/13	1.2	18.12	3.1	18.15	18.10	-1.9	14,803	-0.01%
2024/06/12	4	18.13	0.5	18.12	18.10	3.5	14,716	0.02%
2024/06/11	5	18.16	1	18.20	18.10	4	14,981	0.03%
2024/06/07	0	0.00	0.4	18.25	18.35	-0.4	14,901	0.00%
2024/06/06	9	18.20	0	0.00	18.25	9	14,644	0.06%
2024/06/05	1	18.10	0	0.00	18.10	1	14,601	0.01%
2024/06/04	6.1	18.14	0	0.00	18.05	6.1	14,636	0.04%
2024/06/03	1	18.20	0	0.00	18.15	1	14,523	0.01%
2024/05/31	4	18.20	0	0.00	18.20	4	14,483	0.03%
2024/05/30	6.2	18.14	50.3	18.10	18.10	-44.1	14,324	-0.31%
2024/05/29	15.3	18.19	0	0.00	18.15	15.3	14,197	0.11%
2024/05/28	1	18.35	0	0.00	18.35	1	13,921	0.01%
2024/05/24	0.1	18.35	1	18.30	18.40	-0.9	13,895	-0.01%
2024/05/23	2.2	18.38	1	18.35	18.35	1.2	13,865	0.01%
2024/05/22	1	18.50	513.1	18.50	18.55	-512.1	13,771	-3.72%	大賣/鉅額交易
2024/05/21	3	18.50	0	0.00	18.45	3	13,716	0.02%
2024/05/20	1	18.50	1.2	18.55	18.60	-0.2	13,560	0.00%
2024/05/17	8	18.43	1	18.40	18.40	7	13,277	0.05%
2024/05/16	2	18.50	11.1	18.50	18.55	-9.1	13,182	-0.07%
2024/05/15	4	18.43	4.3	18.45	18.45	-0.3	13,070	0.00%
2024/05/14	16.1	18.45	2	18.40	18.40	14.1	13,042	0.11%
2024/05/13	0.2	18.54	0	0.00	18.55	0.2	12,944	0.00%
2024/05/10	0	0.00	8	18.54	18.60	-8	12,796	-0.06%
2024/05/09	6.1	18.37	0.1	18.50	18.40	6	12,526	0.05%
2024/05/08	2	18.45	12	18.46	18.50	-10	12,435	-0.08%
2024/05/07	1	18.40	1	18.50	18.50	0	12,261	0.00%
2024/05/06	50	18.60	12.4	18.56	18.60	37.7	12,002	0.31%
2024/05/03	3	18.30	9.3	18.32	18.25	-6.3	11,300	-0.06%
2024/05/02	0.1	18.35	0.1	18.30	18.20	0.1	11,126	0.00%
2024/04/30	0	0.00	0.2	18.25	18.25	-0.2	10,819	0.00%
2024/04/29	12	18.25	2	18.30	18.30	10	10,575	0.09%
2024/04/26	10	18.05	10.1	18.10	18.05	-0.1	10,295	0.00%
2024/04/25	16	18.05	1.1	18.10	18.05	14.9	10,327	0.14%
2024/04/23	2	18.20	0.4	18.20	18.15	1.6	10,489	0.02%
2024/04/22	3	18.10	2.1	18.17	18.20	0.9	10,649	0.01%
2024/04/19	27.5	17.87	15.1	17.82	17.85	12.4	10,519	0.12%
2024/04/18	0.1	17.85	32	17.86	17.90	-32	10,233	-0.31%
2024/04/17	54.3	17.80	0	0.00	17.80	54.3	10,222	0.53%
2024/04/16	14.4	17.89	15.1	17.98	17.80	-0.7	10,069	-0.01%
2024/04/15	30	18.10	7	18.10	18.15	23	9,710	0.24%
2024/04/12	8.1	18.14	0.1	18.20	18.15	7.9	9,629	0.08%
2024/04/11	4	18.20	0	0.00	18.20	4	9,490	0.04%
2024/04/10	0.1	18.30	0	0.00	18.25	0.1	9,415	0.00%
2024/04/09	1	18.25	7	18.25	18.30	-6	9,424	-0.06%
2024/04/08	31.1	18.15	9	18.17	18.25	22.1	9,359	0.24%
2024/04/03	19.1	18.07	0	0.00	18.00	19.1	9,279	0.21%
2024/04/02	4	18.15	23	18.15	18.20	-19	9,244	-0.21%
2024/04/01	0	0.00	25	18.20	18.20	-25	9,277	-0.27%
2024/03/29	2	18.20	2	18.25	18.30	0	9,209	0.00%
2024/03/28	4	18.15	1.1	18.15	18.15	2.9	9,114	0.03%
2024/03/27	1.1	18.30	10	18.30	18.30	-8.9	9,174	-0.10%
2024/03/26	468	18.37	1.3	18.35	18.40	466.8	9,463	4.93%	大買/鉅額交易
2024/03/25	1	18.25	11.3	18.30	18.35	-10.3	9,800	-0.11%
2024/03/22	1	18.30	7	18.29	18.25	-6	10,113	-0.06%
2024/03/21	0	0.00	14	18.30	18.25	-14	10,333	-0.14%
2024/03/20	0	0.00	1	18.00	18.05	-1	10,433	-0.01%
2024/03/19	2.1	18.10	0	0.00	18.10	2.1	10,514	0.02%
2024/03/18	41.1	18.21	0.6	18.22	18.20	40.5	10,394	0.39%
2024/03/15	20.6	18.33	7	18.36	18.45	13.6	10,228	0.13%
2024/03/14	12.8	18.34	14	18.33	18.45	-1.2	10,035	-0.01%
2024/03/13	6	18.04	1	18.00	18.05	5	9,576	0.05%
2024/03/12	0	17.90	2	17.95	18.00	-2	9,396	-0.02%
2024/03/11	6	17.90	0	17.90	17.90	6	9,391	0.06%
2024/03/08	2	17.85	12.5	17.85	17.85	-10.5	9,401	-0.11%
2024/03/07	0	17.85	0.1	17.85	17.85	0	9,373	0.00%
2024/03/06	4.2	17.90	50	17.90	17.90	-45.8	9,352	-0.49%
2024/03/05	4.6	17.83	10	17.85	17.80	-5.4	9,554	-0.06%
2024/03/04	3	17.75	8	17.76	17.80	-5	9,527	-0.05%
2024/03/01	2	17.75	0	0.00	17.75	2	9,704	0.02%
2024/02/29	0	17.70	11	17.79	17.80	-11	9,757	-0.11%
2024/02/27	2	17.65	1	17.60	17.65	1	9,573	0.01%
2024/02/26	20	17.61	8	17.66	17.70	12	9,542	0.13%
2024/02/23	70	17.65	1.2	17.69	17.60	68.9	9,557	0.72%
2024/02/22	2	17.65	0	0.00	17.65	2	9,727	0.02%
2024/02/21	1	17.65	1.1	17.70	17.70	0	9,829	0.00%
2024/02/20	5	17.65	2	17.73	17.65	3	10,033	0.03%
2024/02/19	2	17.70	3.2	17.70	17.70	-1.2	10,166	-0.01%
2024/02/16	1.1	17.65	1.1	17.55	17.60	0	10,247	0.00%
2024/02/15	2	17.55	27	17.50	17.60	-25	10,205	-0.24%
2024/02/05	3	17.45	0	0.00	17.45	3	10,069	0.03%
2024/02/02	1.1	17.51	4.1	17.55	17.60	-3	10,010	-0.03%
2024/02/01	0	17.56	0.3	17.55	17.60	-0.2	10,022	0.00%
2024/01/31	6	17.45	10.1	17.40	17.50	-4.1	9,964	-0.04%
2024/01/30	1.1	17.45	0	0.00	17.40	1.1	9,921	0.01%
2024/01/29	0	17.50	0	0.00	17.50	0	9,974	0.00%
2024/01/26	1.3	17.46	0	0.00	17.50	1.3	9,984	0.01%
2024/01/25	6	17.35	34.5	17.35	17.30	-28.5	9,966	-0.29%
2024/01/24	0	17.40	0	0.00	17.45	0	9,941	0.00%
2024/01/23	6.1	17.30	0	0.00	17.30	6.1	9,951	0.06%
2024/01/22	19	17.35	0	0.00	17.30	19	10,016	0.19%
2024/01/19	12	17.30	0	0.00	17.35	12	10,000	0.12%
2024/01/18	2.2	17.23	0	0.00	17.20	2.2	10,014	0.02%
2024/01/17	39.5	17.25	0	0.00	17.20	39.5	9,950	0.40%
2024/01/16	65.3	17.48	0	0.00	17.35	65.3	9,721	0.67%
2024/01/15	13	17.60	0	0.00	17.55	13	9,467	0.14%
2024/01/12	2	17.60	0	0.00	17.60	2	9,516	0.02%
2024/01/11	1	17.65	1	17.70	17.65	0	9,506	0.00%
2024/01/10	1	17.65	0	0.00	17.65	1	9,467	0.01%
2024/01/09	1	17.75	0	0.00	17.75	1	9,476	0.01%
2024/01/08	0	17.80	7.2	17.80	17.75	-7.2	9,531	-0.08%
2024/01/05	0	17.75	6	17.70	17.70	-6	9,529	-0.06%
2024/01/04	0	17.70	6.3	17.70	17.70	-6.3	9,653	-0.06%
2024/01/03	0.1	17.80	0.2	17.80	17.70	-0.1	9,807	0.00%
2024/01/02	0	17.90	0.1	17.90	17.90	-0.1	9,748	0.00%
2023/12/29	4	17.85	0	0.00	17.90	4	9,759	0.04%
2023/12/28	2	17.90	1	17.95	17.95	1	9,879	0.01%
2023/12/27	0	17.85	60	17.84	17.85	-60	9,780	-0.61%
2023/12/26	1	17.75	0	0.00	17.80	1	9,671	0.01%
2023/12/25	15.1	17.72	0	0.00	17.65	15.1	9,701	0.16%
2023/12/22	62	17.51	0	0.00	17.55	62	9,703	0.64%
2023/12/21	8	17.51	0	0.00	17.45	8	9,461	0.08%
2023/12/20	18.1	17.56	0	0.00	17.55	18.1	9,052	0.20%
2023/12/19	7	17.61	13	17.69	17.60	-6	8,600	-0.07%
2023/12/18	1.5	17.77	43	17.77	17.75	-41.5	8,325	-0.50%
2023/12/15	5.1	17.85	7	17.90	17.85	-1.9	7,977	-0.02%
2023/12/14	0.1	18.05	7	18.03	18.00	-6.9	7,724	-0.09%
2023/12/13	1	18.05	21.1	18.00	18.05	-20.1	7,481	-0.27%
2023/12/12	0	17.93	1.4	17.94	18.00	-1.3	7,608	-0.02%
2023/12/11	5	17.85	108	17.90	17.95	-103	7,683	-1.34%	大賣/鉅額交易
2023/12/08	2	17.85	11	17.85	17.85	-9	7,641	-0.12%
2023/12/07	0.1	17.80	5.1	17.81	17.80	-5	7,645	-0.07%
2023/12/06	0.3	17.90	32	17.85	17.80	-31.7	7,604	-0.42%
2023/12/05	2	17.80	0.1	17.85	17.80	1.9	7,551	0.03%
2023/12/04	2.1	17.88	4.1	17.90	17.85	-2	7,521	-0.03%
2023/12/01	1	17.85	0	0.00	17.85	1	7,495	0.01%
2023/11/30	2	17.80	0	0.00	17.80	2	7,448	0.03%
2023/11/29	12	17.95	0	0.00	17.95	12	7,223	0.17%
2023/11/28	5	17.90	1.1	17.99	17.90	3.9	7,149	0.05%
2023/11/27	3	17.70	21.1	17.80	17.80	-18.1	7,128	-0.25%
2023/11/24	1	17.75	7.2	17.75	17.75	-6.2	7,095	-0.09%
2023/11/22	23	17.79	0	0.00	17.75	23	7,063	0.33%
2023/11/21	0	0.00	10.7	17.86	17.90	-10.7	7,030	-0.15%
2023/11/20	19	17.67	11	17.75	17.80	8	6,838	0.12%
2023/11/17	0	0.00	1.1	17.70	17.70	-1.1	6,700	-0.02%
2023/11/16	0	0.00	7	17.61	17.65	-7	6,503	-0.11%
2023/11/15	0	0.00	11.1	17.50	17.55	-11.1	6,377	-0.17%
2023/11/14	62	17.40	10	17.35	17.40	52	6,271	0.83%
2023/11/13	0.8	17.40	1	17.45	17.40	-0.2	6,335	0.00%
2023/11/10	5	17.35	0	0.00	17.35	5	6,483	0.08%
2023/11/09	0	0.00	1	17.45	17.40	-1	6,676	-0.01%
2023/11/08	3	17.45	1.4	17.46	17.40	1.6	6,906	0.02%
2023/11/07	0.3	17.40	0	0.00	17.45	0.3	7,210	0.00%
2023/11/06	2.1	17.45	2	17.40	17.45	0.1	7,572	0.00%
2023/11/02	50	17.30	0.1	17.35	17.30	49.9	8,414	0.59%
2023/10/31	7	17.10	0	0.00	17.15	7	8,797	0.08%
2023/10/30	5	17.10	0	0.00	17.15	5	9,091	0.05%
2023/10/26	10	17.08	0	0.00	17.05	10	9,450	0.11%
2023/10/24	8	17.15	0	0.00	17.20	8	9,707	0.08%
2023/10/23	5.2	17.18	0	0.00	17.15	5.2	9,982	0.05%
2023/10/20	0.2	17.32	0	17.30	17.30	0.1	10,063	0.00%
2023/10/19	0.1	17.40	0	0.00	17.40	0.1	10,114	0.00%
2023/10/18	0	0.00	2.1	17.48	17.50	-2.1	10,303	-0.02%
2023/10/17	0.2	17.50	0	0.00	17.45	0.2	10,518	0.00%
2023/10/16	0	0.00	2	17.60	17.60	-2	10,915	-0.02%
2023/10/13	0	0.00	1	17.45	17.50	-1	11,230	-0.01%
2023/10/12	0.1	17.50	7	17.50	17.50	-6.9	11,471	-0.06%
2023/10/11	0	0.00	3.3	17.45	17.50	-3.3	11,559	-0.03%
2023/10/06	1	17.20	0	0.00	17.30	1	11,516	0.01%
2023/10/05	19.4	17.13	3	17.15	17.10	16.4	11,662	0.14%
2023/10/04	14.4	17.09	0	0.00	17.05	14.4	11,779	0.12%
2023/10/03	0.1	17.25	0.3	17.25	17.20	-0.2	11,821	0.00%
2023/10/02	0.1	17.25	0	0.00	17.30	0.1	11,999	0.00%
2023/09/28	2	17.23	0	0.00	17.25	2	12,291	0.02%
2023/09/27	0.2	17.25	0	0.00	17.25	0.2	12,361	0.00%
2023/09/26	28.2	17.27	0.1	17.32	17.25	28.1	12,419	0.23%
2023/09/25	0	0.00	4	17.33	17.40	-4	12,502	-0.03%
2023/09/22	12	17.25	2	17.30	17.25	10	12,706	0.08%
2023/09/21	1.2	17.35	0	0.00	17.25	1.2	12,825	0.01%
2023/09/20	8.1	17.40	0	0.00	17.45	8.1	12,838	0.06%
2023/09/19	15	17.48	0.2	17.50	17.45	14.8	12,985	0.11%
2023/09/18	1	17.45	5	17.50	17.50	-4	13,160	-0.03%
2023/09/15	4.3	17.53	1	17.60	17.50	3.3	13,318	0.03%
2023/09/14	2	17.50	1	17.50	17.55	1	13,909	0.01%
2023/09/13	0.9	17.50	1.4	17.50	17.45	-0.5	14,469	0.00%
2023/09/11	0	0.00	0	17.45	17.40	0	15,308	0.00%
2023/09/08	3	17.35	0	0.00	17.40	3	15,647	0.02%
2023/09/07	3.1	17.28	0	0.00	17.30	3.1	15,955	0.02%
2023/09/06	3.2	17.32	0	0.00	17.30	3.2	16,074	0.02%
2023/09/05	3	17.43	0.3	17.50	17.40	2.8	16,197	0.02%
2023/09/04	1	17.40	0	0.00	17.45	1	16,370	0.01%
2023/09/01	3	17.43	1	17.40	17.35	2	16,524	0.01%
2023/08/31	2.4	17.38	0	0.00	17.30	2.4	16,648	0.01%
2023/08/30	2.1	17.45	2	17.50	17.50	0.1	16,674	0.00%
2023/08/29	0	0.00	2	17.45	17.50	-2	16,776	-0.01%
2023/08/28	1	17.45	1	17.45	17.50	0	16,841	0.00%
2023/08/25	20	17.35	0	0.00	17.35	20	17,721	0.11%
2023/08/24	1	17.30	0.2	17.30	17.35	0.8	17,970	0.00%
2023/08/23	0.1	17.25	0	0.00	17.25	0.1	18,049	0.00%
2023/08/22	0.1	17.30	0.5	17.27	17.25	-0.4	18,174	0.00%
2023/08/18	20	17.21	0.7	17.25	17.15	19.3	18,388	0.11%
2023/08/17	32.3	17.05	0	0.00	17.05	32.3	18,479	0.17%
2023/08/16	22	17.10	1	17.15	17.10	21	18,536	0.11%
2023/08/15	10	17.25	20	17.25	17.20	-10	18,594	-0.05%
2023/08/14	12.7	17.33	0	0.00	17.30	12.7	18,767	0.07%
2023/08/11	28.5	17.63	7	17.66	17.55	21.5	18,849	0.11%
2023/08/10	59.2	17.84	19	17.89	17.80	40.2	18,761	0.21%
2023/08/09	22.1	18.75	11.1	18.71	18.75	11	18,478	0.06%
2023/08/08	75	18.70	0	0.00	18.65	75	18,197	0.41%
2023/08/07	8.2	18.73	0	18.80	18.80	8.2	17,845	0.05%
2023/08/04	11	18.64	0	0.00	18.65	11	17,609	0.06%
2023/08/02	9	18.65	0	0.00	18.65	9	17,650	0.05%
2023/08/01	7.2	18.85	3	18.90	18.90	4.2	17,593	0.02%
2023/07/31	1	18.90	5	18.90	18.85	-4	17,489	-0.02%
2023/07/28	4	18.83	15.5	18.80	18.80	-11.5	17,360	-0.07%
2023/07/27	5	18.84	0	0.00	18.85	5	17,474	0.03%
2023/07/26	0	0.00	2	18.80	18.80	-2	17,613	-0.01%
2023/07/25	0	0.00	0.2	18.70	18.65	-0.2	17,733	0.00%
2023/07/24	2	18.58	0	0.00	18.55	2	17,853	0.01%
2023/07/21	8.1	18.64	0.2	18.70	18.60	7.9	17,689	0.04%
2023/07/20	14.2	18.70	0	0.00	18.75	14.2	17,504	0.08%
2023/07/19	7	18.72	11.8	18.92	18.70	-4.8	17,248	-0.03%
2023/07/18	1	18.75	21	18.68	18.80	-20	16,820	-0.12%
2023/07/17	13	18.70	0	0.00	18.65	13	16,424	0.08%
2023/07/14	4.5	18.63	7	18.64	18.65	-2.6	16,155	-0.02%
2023/07/13	0	0.00	1	18.45	18.45	-1	15,942	-0.01%
2023/07/11	1	18.40	10	18.55	18.55	-9	15,805	-0.06%
2023/07/10	3	18.40	0	0.00	18.35	3	15,695	0.02%
2023/07/07	4	18.25	0	0.00	18.30	4	15,543	0.03%
2023/07/06	12	18.41	5	18.30	18.35	7	15,485	0.05%
2023/07/05	6	18.60	0	0.00	18.60	6	15,170	0.04%
2023/07/03	2	18.65	2	18.75	18.75	0	15,097	0.00%
2023/06/30	1	18.59	20	18.55	18.65	-19	15,001	-0.13%
2023/06/28	1	18.45	0	0.00	18.50	1	14,631	0.01%
2023/06/27	1	18.50	23.3	18.60	18.50	-22.3	14,517	-0.15%
2023/06/26	4	18.60	0	0.00	18.60	4	14,368	0.03%
2023/06/21	2	18.70	8	18.65	18.75	-6	14,183	-0.04%
2023/06/20	3	18.77	0	0.00	18.85	3	14,031	0.02%
2023/06/19	3	18.50	1	18.70	18.90	2	13,262	0.02%
2023/06/16	21	18.64	10	18.65	18.50	11	12,616	0.09%
2023/06/15	13.1	18.73	7	18.67	18.70	6.1	12,228	0.05%
2023/06/14	9	18.53	7.1	18.65	18.60	1.9	11,905	0.02%
2023/06/13	0.5	18.45	0	18.45	18.45	0.5	11,644	0.00%
2023/06/12	1	18.40	0	18.35	18.35	1	11,395	0.01%
2023/06/09	2	18.35	0	0.00	18.40	2	11,326	0.02%
2023/06/08	7	18.32	20	18.30	18.35	-13	11,171	-0.12%
2023/06/07	0	0.00	15	18.30	18.30	-15	11,071	-0.14%
2023/06/05	4	18.23	0.5	18.25	18.25	3.5	10,813	0.03%
2023/06/01	5	18.08	0	0.00	18.05	5	10,472	0.05%
2023/05/31	0.1	18.22	13.6	18.18	18.00	-13.6	10,384	-0.13%
2023/05/30	1.2	18.26	6.2	18.30	18.25	-5	9,477	-0.05%
2023/05/29	6	18.15	1	18.20	18.15	5	9,207	0.05%
2023/05/26	1	18.10	0	0.00	18.10	1	9,151	0.01%
2023/05/25	0.1	18.20	0	0.00	18.10	0.1	9,004	0.00%
2023/05/24	2.2	18.29	12	18.17	18.30	-9.9	8,872	-0.11%
2023/05/23	24	18.34	2.2	18.34	18.30	21.8	8,716	0.25%
2023/05/22	18	18.32	1.3	18.35	18.35	16.7	8,563	0.19%
2023/05/19	0	0.00	3.3	18.28	18.30	-3.3	8,389	-0.04%
2023/05/18	5	18.30	1.2	18.38	18.30	3.8	8,176	0.05%
2023/05/17	5	18.20	3	18.17	18.15	2	7,867	0.03%
2023/05/16	10	18.00	4	18.09	18.10	6	7,587	0.08%
2023/05/15	12.3	17.90	1	17.90	18.00	11.3	7,395	0.15%
2023/05/12	13.3	17.90	0	0.00	17.90	13.3	7,340	0.18%
2023/05/11	0.2	18.05	0	0.00	18.05	0.2	7,168	0.00%
2023/05/10	2.2	17.98	2	17.95	17.95	0.2	7,039	0.00%
2023/05/09	2	17.93	101	18.05	18.05	-99	7,032	-1.41%	大賣/
2023/05/08	4.4	18.03	1	18.05	18.00	3.4	6,853	0.05%
2023/05/05	2	18.00	0	0.00	18.05	2	6,573	0.03%
2023/05/04	0	0.00	11.1	17.93	17.95	-11.1	6,503	-0.17%
2023/05/03	11	17.89	0.1	17.95	17.85	11	6,464	0.17%
2023/05/02	17	17.95	2	17.95	18.00	15	6,257	0.24%
2023/04/28	11.2	17.67	0	0.00	17.80	11.2	6,078	0.18%
2023/04/27	5.2	17.70	0	0.00	17.65	5.2	5,685	0.09%
2023/04/25	0	0.00	1	17.50	17.50	-1	5,492	-0.02%
2023/04/20	0	0.00	2	17.40	17.55	-2	5,583	-0.04%
2023/04/18	0	0.00	2	17.50	17.55	-2	5,669	-0.04%
2023/04/17	1	17.50	0.1	17.55	17.50	0.9	5,667	0.02%
2023/04/13	1	17.50	0	0.00	17.55	1	5,511	0.02%
2023/04/12	0	17.55	0	0.00	17.55	0	5,447	0.00%
2023/04/11	0	0.00	1	17.45	17.60	-1	5,434	-0.02%
2023/04/10	3	17.50	0.6	17.45	17.50	2.4	5,275	0.05%
2023/04/07	0.1	17.45	0	0.00	17.40	0.1	5,266	0.00%
2023/04/06	0	17.50	1.3	17.44	17.45	-1.3	5,194	-0.02%
2023/03/27	3	17.18	0	0.00	17.20	3	5,041	0.06%
2023/03/24	0.4	17.16	2	17.20	17.20	-1.6	5,163	-0.03%
2023/03/22	0	0.00	3	17.12	17.20	-3	5,178	-0.06%
2023/03/21	2.2	16.95	0	0.00	16.95	2.2	5,205	0.04%
2023/03/20	6	16.80	0	0.00	16.75	6	5,169	0.12%
2023/03/17	4	16.95	0	0.00	16.95	4	5,096	0.08%
2023/03/16	2	16.98	0	0.00	17.00	2	5,037	0.04%
2023/03/15	7	17.11	1	17.15	17.05	6	5,213	0.12%
2023/03/14	7	17.14	0	0.00	17.15	7	5,204	0.13%
2023/03/13	0.2	17.30	2	17.25	17.30	-1.8	5,171	-0.03%
2023/03/10	0	0.00	4	17.30	17.35	-4	5,171	-0.08%
2023/03/09	3	17.45	0	0.00	17.55	3	5,197	0.06%
2023/03/08	2	17.45	2	17.55	17.45	0	5,429	0.00%
2023/03/07	0.1	17.50	1	17.50	17.55	-0.9	5,476	-0.02%
2023/03/06	0	17.55	0	0.00	17.50	0	5,529	0.00%
2023/03/02	2.2	17.45	1	17.40	17.40	1.2	5,563	0.02%
2023/03/01	0	0.00	10	17.50	17.50	-10	5,573	-0.18%
2023/02/24	10	17.45	0	0.00	17.45	10	5,548	0.18%
2023/02/23	20	17.54	1	17.50	17.50	19	5,509	0.34%
2023/02/21	0	0.00	0.3	17.50	17.55	-0.3	5,532	-0.01%
2023/02/20	2.5	17.51	9.1	17.52	17.55	-6.6	5,627	-0.12%
2023/02/17	0	0.00	1.2	17.40	17.45	-1.2	5,736	-0.02%
2023/02/16	2	17.35	0	0.00	17.30	2	5,857	0.03%
2023/02/15	3	17.33	0	0.00	17.25	3	6,027	0.05%
2023/02/14	6.1	17.33	0	0.00	17.30	6.1	5,981	0.10%
2023/02/10	1.1	17.25	1.1	17.30	17.30	0	5,973	0.00%
2023/02/09	12	17.30	1	17.30	17.30	11	5,962	0.18%
2023/02/08	20	17.35	0	0.00	17.30	20	5,991	0.33%
2023/02/07	0.1	17.45	1.1	17.35	17.40	-1	6,015	-0.02%
2023/02/06	0.1	17.45	0	0.00	17.30	0.1	5,977	0.00%
2023/02/03	0.1	17.50	0	0.00	17.45	0.1	5,942	0.00%
2023/02/02	0.1	17.55	0	0.00	17.45	0.1	5,978	0.00%
2023/02/01	1.1	17.55	0	0.00	17.60	1.1	5,940	0.02%
2023/01/31	21	17.65	10.1	17.60	17.60	11	5,963	0.18%
2023/01/30	0.1	17.60	2	17.65	17.70	-1.9	5,984	-0.03%
2023/01/17	0.1	17.55	0	0.00	17.60	0.1	5,851	0.00%
2023/01/13	0.4	17.50	0	0.00	17.50	0.4	5,817	0.01%
2023/01/11	1	17.50	1.3	17.46	17.50	-0.3	6,032	0.00%
2023/01/10	0.1	17.45	0	17.50	17.55	0.1	6,049	0.00%
2023/01/09	1	17.40	0	0.00	17.50	1	6,005	0.02%
2023/01/05	0.1	17.30	26.1	17.30	17.35	-26	6,050	-0.43%
2023/01/04	0	0.00	0.1	17.20	17.20	-0.1	6,092	0.00%
2023/01/03	0.1	17.15	0	0.00	17.25	0.1	6,196	0.00%
2022/12/30	0.1	17.15	0.1	17.20	17.15	0	6,182	0.00%
2022/12/22	0	0.00	4.9	17.29	17.30	-4.9	6,521	-0.08%
2022/12/20	0	0.00	1.5	17.17	17.25	-1.5	6,719	-0.02%
2022/12/15	0.1	17.35	0	0.00	17.35	0.1	6,710	0.00%
2022/12/13	0.1	17.35	0	0.00	17.35	0.1	6,722	0.00%
2022/12/09	0.1	17.40	1	17.25	17.45	-0.9	6,889	-0.01%
2022/12/07	0	0.00	0.4	17.40	17.50	-0.4	6,971	-0.01%
2022/12/06	0	0.00	5	17.20	17.20	-5	6,728	-0.07%
2022/12/05	0	0.00	0.3	17.35	17.40	-0.3	6,742	0.00%
2022/12/01	1	17.30	0	0.00	17.40	1	6,815	0.01%
2022/11/30	10	17.30	10	17.20	17.50	0	6,711	0.00%
2022/11/29	0	0.00	0	17.25	17.25	0	6,454	0.00%
2022/11/25	0	0.00	1	17.25	17.25	-1	6,479	-0.02%
2022/11/24	0	0.00	33	17.20	17.25	-33	6,550	-0.50%
2022/11/21	0	0.00	0	17.05	17.05	0	6,659	0.00%
2022/11/18	1	16.95	0	0.00	17.00	1	6,661	0.02%
2022/11/17	0	0.00	2.1	17.05	17.10	-2.1	6,658	-0.03%
2022/11/15	0	0.00	1	17.20	17.30	-1	6,668	-0.01%
2022/11/14	0	0.00	1	17.10	17.20	-1	6,576	-0.02%
2022/11/11	0	0.00	2.1	17.14	17.15	-2.1	6,451	-0.03%
2022/11/10	2	16.90	0	0.00	16.80	2	6,420	0.03%
2022/11/08	0	16.75	0	0.00	16.75	0	6,498	0.00%
2022/11/02	0.8	16.60	0	0.00	16.60	0.8	7,152	0.01%
2022/10/25	0	0.00	1	16.55	16.55	-1	7,239	-0.01%
2022/10/24	0	16.40	0	0.00	16.40	0	7,263	0.00%
2022/10/20	1	16.10	0	0.00	16.30	1	7,304	0.01%
2022/10/19	1	16.30	0	0.00	16.35	1	7,178	0.01%
2022/10/17	0	0.00	0	16.50	16.55	0	7,135	0.00%
2022/10/11	3	16.83	0	0.00	16.65	3	7,104	0.04%
2022/10/06	0	0.00	0.4	17.05	17.10	-0.4	7,123	-0.01%
2022/10/05	5	17.00	0	0.00	16.95	5	7,188	0.07%
2022/10/03	1	17.00	1	17.00	17.00	0	7,152	0.00%
2022/09/30	0	0.00	1	17.15	17.15	-1	7,192	-0.01%
2022/09/29	0.1	17.05	0	0.00	17.15	0.1	7,138	0.00%
2022/09/28	2	16.95	0	0.00	16.90	2	7,123	0.03%
2022/09/26	22	17.25	5	17.25	17.15	17	7,060	0.24%
2022/09/23	0	0.00	2	17.40	17.40	-2	7,083	-0.03%
2022/09/22	0	0.00	1	17.30	17.30	-1	7,139	-0.01%
2022/09/20	2	17.50	10	17.50	17.55	-8	7,095	-0.11%
2022/09/19	0.3	17.65	2.1	17.55	17.50	-1.8	7,112	-0.03%
2022/09/16	0.1	17.55	0	0.00	17.60	0.1	7,163	0.00%
2022/09/15	0.1	17.55	0	0.00	17.55	0.1	7,054	0.00%
2022/09/14	0	0.00	18	17.45	17.40	-18	7,039	-0.26%
2022/09/13	33	17.55	0	17.60	17.60	33	7,153	0.46%
2022/09/12	0	17.55	1	17.60	17.60	-1	7,309	-0.01%
2022/09/08	0	0.00	0.1	17.42	17.50	-0.1	7,415	0.00%
2022/09/07	8	17.30	0	0.00	17.30	8	7,506	0.11%
2022/09/06	0	17.50	5	17.45	17.45	-5	7,483	-0.07%
2022/09/01	4	17.43	0	0.00	17.45	4	7,773	0.05%
2022/08/31	0	0.00	11	17.64	17.65	-11	7,695	-0.14%
2022/08/30	0	0.00	15	17.50	17.45	-15	7,621	-0.20%
2022/08/29	4	17.46	0	0.00	17.45	4	7,599	0.05%
2022/08/26	5	17.60	1	17.60	17.65	4	7,627	0.05%
2022/08/25	1	17.60	0	0.00	17.60	1	7,652	0.01%
2022/08/24	1	17.50	5	17.52	17.50	-4	7,738	-0.05%
2022/08/22	1	17.60	0	0.00	17.60	1	8,737	0.01%
2022/08/19	2	17.70	1	17.60	17.70	1	8,878	0.01%
2022/08/18	0.1	17.75	0.1	17.70	17.65	0	8,924	0.00%
2022/08/17	12	17.66	1	17.70	17.70	11	9,041	0.12%
2022/08/16	4	17.70	0	0.00	17.70	4	8,925	0.04%
2022/08/15	7	17.74	0	0.00	17.75	7	8,991	0.08%
2022/08/12	8	17.76	7	17.80	17.80	1	9,010	0.01%
2022/08/11	35	17.82	4	17.83	17.85	31	9,067	0.34%
2022/08/10	22	18.12	8	18.17	18.20	14	9,027	0.15%
2022/08/09	5	18.05	54	18.03	18.05	-49	8,825	-0.56%
2022/08/08	1	17.80	2	17.83	17.85	-1	8,775	-0.01%
2022/08/05	0	0.00	2	17.73	17.80	-2	8,933	-0.02%
2022/08/04	2	17.50	0	0.00	17.55	2	9,073	0.02%
2022/08/03	5	17.60	0	0.00	17.60	5	9,158	0.05%
2022/08/02	0	0.00	1.6	17.64	17.65	-1.6	9,324	-0.02%
2022/08/01	3.1	17.80	0	0.00	17.85	3.1	9,443	0.03%
2022/07/29	1	17.85	10	17.80	17.80	-9	9,623	-0.09%
2022/07/28	0.1	17.75	0	0.00	17.80	0.1	9,626	0.00%
2022/07/26	25	17.49	0	0.00	17.55	25	9,607	0.26%
2022/07/25	1	17.50	0	0.00	17.55	1	9,694	0.01%
2022/07/22	1	17.25	0	0.00	17.40	1	9,844	0.01%
2022/07/20	10	17.28	0	0.00	17.25	10	10,116	0.10%
2022/07/19	0	0.00	2.1	17.35	17.35	-2.1	10,138	-0.02%
2022/07/18	13	17.20	5	17.25	17.35	8	10,364	0.08%
2022/07/15	7	17.03	0	0.00	17.05	7	10,367	0.07%
2022/07/12	10	17.05	0	0.00	17.10	10	10,637	0.09%
2022/07/08	1	17.30	0	0.00	17.30	1	11,079	0.01%
2022/07/07	0	0.00	2	17.25	17.30	-2	11,450	-0.02%
2022/07/01	0	0.00	2	17.25	17.30	-2	13,347	-0.01%
2022/06/30	0	0.00	5	17.50	17.35	-5	13,760	-0.04%
2022/06/29	0.1	17.75	0.3	17.75	17.75	-0.2	13,863	0.00%
2022/06/28	0	0.00	0.3	17.65	17.70	-0.3	14,226	0.00%
2022/06/27	0	0.00	5	17.85	17.85	-5	14,439	-0.03%
2022/06/23	0	0.00	5	17.50	17.60	-5	14,485	-0.03%
2022/06/22	0	0.00	9.1	17.61	17.45	-9.1	14,901	-0.06%
2022/06/21	7	17.60	54	17.65	17.60	-47	15,103	-0.31%
2022/06/20	2	17.35	0	0.00	17.15	2	15,598	0.01%
2022/06/17	3	17.43	0	0.00	17.45	3	15,524	0.02%
2022/06/13	23	17.59	0	0.00	17.50	23	15,961	0.14%
2022/06/09	0	0.00	2	18.05	18.05	-2	15,774	-0.01%
2022/06/08	10	18.03	0	0.00	18.05	10	15,774	0.06%
2022/06/07	0	0.00	9	17.95	17.90	-9	15,834	-0.06%
2022/05/31	0	0.00	2	18.45	18.15	-2	16,202	-0.01%
2022/05/30	0	0.00	4.2	18.53	18.60	-4.2	15,360	-0.03%
2022/05/26	1	18.00	1	18.10	18.05	0	15,154	0.00%
2022/05/25	3	18.02	1	18.15	18.10	2	15,407	0.01%
2022/05/24	0	0.00	1	18.10	18.05	-1	15,490	-0.01%
2022/05/23	0	0.00	2	18.08	18.10	-2	15,464	-0.01%
2022/05/20	10	18.00	4	17.98	17.95	6	15,633	0.04%
2022/05/19	1	17.85	11	17.88	17.90	-10	15,592	-0.06%
2022/05/18	22	18.03	17	18.05	18.15	5	15,652	0.03%
2022/05/17	10	17.70	0	0.00	17.70	10	15,594	0.06%
2022/05/16	2.1	17.75	0	0.00	17.70	2.1	15,619	0.01%
2022/05/13	3	17.72	0	0.00	17.75	3	15,587	0.02%
2022/05/12	2	17.70	1	17.75	17.75	1	15,562	0.01%
2022/05/10	1	17.80	1.6	17.70	17.95	-0.6	15,437	0.00%
2022/05/06	2.2	18.03	0	0.00	18.15	2.2	15,495	0.01%
2022/05/05	0.3	18.30	0	0.00	18.30	0.3	15,545	0.00%
2022/05/04	1	18.30	0	0.00	18.40	1	15,534	0.01%
2022/05/03	0	0.00	5	18.35	18.30	-5	15,702	-0.03%
2022/04/29	0	18.40	100	18.40	18.50	-100	15,830	-0.63%
2022/04/27	3	18.48	0	0.00	18.55	3	15,820	0.02%
2022/04/26	1	18.55	2	18.65	18.70	-1	15,902	-0.01%
2022/04/22	0	0.00	1	18.70	18.70	-1	15,839	-0.01%
2022/04/21	3	18.50	0.5	18.45	18.50	2.5	15,953	0.02%
2022/04/20	59	18.50	0	0.00	18.55	59	16,377	0.36%
2022/04/19	2	18.50	1	18.60	18.50	1	16,500	0.01%
2022/04/18	54	18.55	15	18.56	18.55	39	16,734	0.23%
2022/04/15	2	18.90	3	18.78	18.75	-1	16,674	-0.01%
2022/04/14	5.1	18.89	0	0.00	18.85	5.1	16,822	0.03%
2022/04/13	7	19.22	0	0.00	19.30	7	16,743	0.04%
2022/04/12	11	19.10	0	0.00	19.10	11	16,484	0.07%
2022/04/11	35	19.38	1	19.30	19.20	34	16,347	0.21%
2022/04/08	6	19.53	2	19.53	19.75	4	15,748	0.03%
2022/04/07	19.1	19.71	28	19.57	19.50	-8.9	15,466	-0.06%
2022/04/06	107.1	19.55	6.1	19.65	19.70	101	14,821	0.68%	大買/
2022/04/01	7	19.08	13	19.11	19.20	-6	14,377	-0.04%
2022/03/31	2.5	19.12	29.5	19.14	19.15	-27.1	14,218	-0.19%
2022/03/30	3	18.90	5	18.85	18.90	-2	13,784	-0.01%
2022/03/29	1.2	18.71	18	18.77	18.75	-16.9	13,597	-0.12%
2022/03/28	3	18.67	3	18.55	18.85	0	13,561	0.00%
2022/03/25	19	18.63	7.8	18.65	18.80	11.2	13,444	0.08%
2022/03/24	100	18.85	14	18.82	18.90	86	13,000	0.66%
2022/03/23	11	18.89	46.3	18.92	19.00	-35.3	13,002	-0.27%
2022/03/22	1.1	18.40	13	18.39	18.45	-12	12,373	-0.10%
2022/03/21	0.3	18.40	2	18.35	18.30	-1.7	12,378	-0.01%
2022/03/18	10	18.28	8	18.31	18.40	2	12,266	0.02%
2022/03/17	3	17.97	5	17.98	18.05	-2	11,907	-0.02%
2022/03/16	0	0.00	5	17.87	17.95	-5	11,703	-0.04%
2022/03/14	0	0.00	31.4	17.61	17.65	-31.4	11,643	-0.27%
2022/03/09	0	0.00	0.1	17.40	17.30	-0.1	11,617	0.00%
2022/03/08	21	17.25	0	0.00	17.25	21	11,613	0.18%
2022/03/07	15	17.36	10	17.40	17.40	5	11,466	0.04%
2022/03/04	0	0.00	6	17.92	17.90	-6	11,558	-0.05%
2022/03/02	0.1	17.85	0	0.00	17.90	0.1	11,593	0.00%
2022/03/01	2	17.70	0	0.00	17.80	2	11,500	0.02%
2022/02/25	18	17.55	1	17.65	17.70	17	11,417	0.15%
2022/02/24	13	17.69	0	0.00	17.70	13	11,122	0.12%
2022/02/23	0	18.00	3	18.00	17.95	-3	10,948	-0.03%
2022/02/22	20	17.86	0	0.00	18.00	20	11,027	0.18%
2022/02/21	12	18.08	10.2	18.12	18.15	1.9	10,935	0.02%
2022/02/18	6	18.12	1	18.20	18.10	5	10,946	0.05%
2022/02/17	2	18.05	1.1	18.09	18.05	0.9	10,754	0.01%
2022/02/16	0	0.00	3	18.00	17.95	-3	10,704	-0.03%
2022/02/15	7	17.90	7	17.92	17.85	0	10,684	0.00%
2022/02/14	11	17.91	60	17.94	18.00	-49	10,585	-0.46%
2022/02/11	1	18.15	1	18.00	18.15	0	10,422	0.00%
2022/02/10	1	18.00	9	18.12	18.15	-8	10,322	-0.08%
2022/02/09	0.2	18.05	33	18.16	18.15	-32.8	10,221	-0.32%
2022/02/08	0	0.00	6	18.08	18.10	-6	10,048	-0.06%
2022/02/07	50	17.95	7	17.89	17.95	43	9,781	0.44%
2022/01/26	5	17.65	1	17.70	17.65	4	9,542	0.04%
2022/01/25	14	17.57	7	17.53	17.60	7	9,513	0.07%
2022/01/24	3	17.60	2	17.75	17.75	1	9,310	0.01%
2022/01/21	8	17.68	0	0.00	17.70	8	9,201	0.09%
2022/01/20	0	0.00	2	17.98	17.90	-2	8,994	-0.02%
2022/01/19	54	17.95	7.2	18.04	18.00	46.8	8,914	0.52%
2022/01/18	1	17.90	4	18.00	17.95	-3	8,813	-0.03%
2022/01/17	3	18.00	5	17.85	17.90	-2	8,719	-0.02%
2022/01/14	26.6	18.07	6	18.01	18.10	20.6	8,561	0.24%
2022/01/13	12	18.13	152	18.06	18.25	-140	8,286	-1.69%	大賣/鉅額交易
2022/01/12	8	17.94	102.1	17.90	18.00	-94.1	7,824	-1.20%	大賣/
2022/01/11	6	17.85	45	17.79	17.95	-39	7,640	-0.51%
2022/01/10	206	17.75	3.8	17.76	17.80	202.2	7,310	2.77%	大買/鉅額交易
2022/01/07	10	17.85	11.1	17.79	17.75	-1.1	7,190	-0.02%
2022/01/06	6	17.45	3.3	17.47	17.50	2.7	6,861	0.04%
2022/01/05	0	0.00	4	17.35	17.30	-4	6,629	-0.06%
2022/01/04	52	17.23	4	17.25	17.30	48	6,563	0.73%
2022/01/03	2	17.25	1.2	17.15	17.10	0.8	6,380	0.01%
2021/12/30	10	17.00	5.6	17.04	17.00	4.4	6,259	0.07%
2021/12/29	1	16.95	1.5	16.98	17.05	-0.5	6,326	-0.01%
2021/12/28	6	16.90	0	0.00	16.95	6	6,285	0.10%
2021/12/27	3	16.78	0	0.00	16.80	3	6,270	0.05%
2021/12/24	4	16.75	0	0.00	16.75	4	6,345	0.06%
2021/12/23	1	16.70	0	0.00	16.70	1	6,357	0.02%
2021/12/22	5	16.65	0	0.00	16.65	5	6,425	0.08%
2021/12/20	5	16.60	0	0.00	16.55	5	6,467	0.08%
2021/12/17	1	16.60	0	0.00	16.60	1	6,416	0.02%
2021/12/16	0.1	16.70	0	0.00	16.70	0.1	6,166	0.00%
2021/12/14	1	16.70	0	0.00	16.75	1	6,413	0.02%
2021/12/10	3.9	16.80	0	0.00	16.80	3.9	6,408	0.06%
2021/12/06	0.9	16.75	0	0.00	16.70	0.9	6,275	0.01%
2021/12/02	0	0.00	1	16.55	16.55	-1	6,273	-0.02%
2021/12/01	1.7	16.53	23	16.56	16.65	-21.3	6,232	-0.34%
2021/11/30	12	16.49	0	0.00	16.40	12	6,244	0.19%
2021/11/29	3	16.72	8	16.76	16.70	-5	5,856	-0.09%
2021/11/26	5	16.90	0	17.00	16.85	5	5,860	0.09%
2021/11/25	0	17.15	0	17.20	17.20	0	6,010	0.00%
2021/11/24	16	17.12	0	0.00	17.10	16	6,255	0.26%
2021/11/23	1	17.05	1	17.05	17.05	0	6,456	0.00%
2021/11/22	1	17.20	3	17.20	17.20	-2	6,465	-0.03%
2021/11/19	0.1	17.15	11.1	17.18	17.25	-11	6,452	-0.17%
2021/11/18	10	17.30	34	17.24	17.30	-24	6,400	-0.37%
2021/11/17	0	0.00	4.2	17.00	17.00	-4.2	6,203	-0.07%
2021/11/16	1	16.80	0	0.00	16.90	1	6,149	0.02%
2021/11/15	4	16.90	0	0.00	16.90	4	6,200	0.06%
2021/11/12	0	0.00	5	16.74	16.80	-5	6,157	-0.08%
2021/11/11	11	16.60	2	16.60	16.55	9	6,121	0.15%
2021/11/10	0	0.00	1	16.65	16.60	-1	6,176	-0.02%
2021/11/08	0	0.00	4	16.55	16.60	-4	6,206	-0.07%
2021/11/05	0	0.00	5	16.60	16.60	-5	6,220	-0.08%
2021/11/04	5	16.50	1	16.45	16.45	4	6,242	0.06%
2021/11/03	0	0.00	0.7	16.55	16.55	-0.7	6,264	-0.01%
2021/11/02	0	0.00	0.1	16.50	16.55	-0.1	6,286	0.00%
2021/10/29	1	16.45	0	0.00	16.40	1	6,365	0.02%
2021/10/28	3	16.53	0	0.00	16.50	3	6,308	0.05%
2021/10/27	10	16.60	0	0.00	16.55	10	6,406	0.16%
2021/10/26	0	0.00	1	16.65	16.70	-1	6,441	-0.02%
2021/10/21	2	16.60	1	16.65	16.60	1	6,435	0.02%
2021/10/20	0	0.00	1	16.50	16.55	-1	6,410	-0.02%
2021/10/19	0	0.00	1	16.55	16.50	-1	6,479	-0.02%
2021/10/18	10	16.55	0	0.00	16.55	10	6,576	0.15%
2021/10/15	3	16.40	0.1	16.48	16.50	2.9	6,712	0.04%
2021/10/14	10	16.40	0.2	16.40	16.40	9.8	6,720	0.15%
2021/10/13	0.3	16.34	0	0.00	16.35	0.3	6,919	0.00%
2021/10/12	0	0.00	1	16.30	16.30	-1	7,024	-0.01%
2021/10/08	1.1	16.35	0	0.00	16.30	1.1	6,988	0.02%
2021/10/07	0	0.00	2	16.40	16.40	-2	7,036	-0.03%
2021/10/05	1	16.30	0	16.40	16.35	1	7,177	0.01%
2021/10/04	0	0.00	0	16.45	16.40	0	7,324	0.00%
2021/10/01	3	16.25	0	0.00	16.25	3	7,367	0.04%
2021/09/30	0.3	16.55	0	0.00	16.45	0.3	7,390	0.00%
2021/09/29	10	16.30	0	0.00	16.30	10	7,408	0.13%
2021/09/28	0.2	16.45	2	16.35	16.40	-1.8	7,396	-0.02%
2021/09/22	6	16.17	0	0.00	16.15	6	7,676	0.08%
2021/09/17	8	16.51	0	0.00	16.40	8	7,580	0.11%
2021/09/16	0	0.00	5	16.63	16.70	-5	7,512	-0.07%
2021/09/15	0	0.00	0.1	16.70	16.60	-0.1	7,496	0.00%
2021/09/14	5	16.65	2	16.65	16.65	3	7,552	0.04%
2021/09/10	0	0.00	3	16.60	16.60	-3	7,838	-0.04%
2021/09/09	0	0.00	20	16.50	16.50	-20	8,389	-0.24%
2021/09/07	0	0.00	25	16.60	16.70	-25	9,028	-0.28%
2021/09/03	0	0.00	2	16.58	16.70	-2	10,491	-0.02%
2021/09/02	0	0.00	0.1	16.55	16.50	-0.1	10,602	0.00%
2021/08/31	10	16.55	2	16.55	16.50	8	10,663	0.08%
2021/08/30	7	16.99	3	17.00	17.00	4	10,604	0.04%
2021/08/27	13	16.94	7	16.90	16.95	6	10,559	0.06%
2021/08/26	6.6	16.67	0	0.00	16.65	6.6	10,371	0.06%
2021/08/20	5	16.65	5	16.65	16.55	0	10,571	0.00%
2021/08/17	0	0.00	1.1	16.65	16.70	-1.1	11,923	-0.01%
2021/08/13	0	0.00	7	16.78	16.80	-7	12,005	-0.06%
2021/08/12	6	16.85	0	0.00	16.85	6	12,115	0.05%
2021/08/11	0	0.00	3	16.83	16.85	-3	12,188	-0.02%
2021/08/10	16	16.73	0	0.00	16.75	16	12,288	0.13%
2021/08/09	1	16.70	0	0.00	16.70	1	12,549	0.01%
2021/08/06	1	16.80	0	0.00	16.85	1	12,706	0.01%
2021/08/05	0.1	16.70	1	16.85	16.85	-0.9	12,989	-0.01%
2021/07/29	0	0.00	0.5	16.60	16.65	-0.5	13,694	0.00%
2021/07/28	0	0.00	5	16.42	16.50	-5	13,699	-0.04%
2021/07/27	5	16.55	4	16.50	16.55	1	13,844	0.01%
2021/07/23	0	0.00	4	16.65	16.70	-4	13,965	-0.03%
2021/07/22	6	16.45	2	16.58	16.65	4	13,922	0.03%
2021/07/21	1	16.30	1.2	16.40	16.40	-0.2	13,814	0.00%
2021/07/20	2	16.43	1	16.40	16.40	1	13,806	0.01%
2021/07/19	1	16.25	0	0.00	16.50	1	13,835	0.01%
2021/07/16	1	16.40	5	16.45	16.40	-4	13,781	-0.03%
2021/07/15	2	16.40	12	16.45	16.45	-10	13,784	-0.07%
2021/07/14	0	0.00	15	16.37	16.40	-15	13,917	-0.11%
2021/07/13	0	0.00	15	16.36	16.35	-15	14,167	-0.11%
2021/07/12	0	0.00	79.2	16.15	16.25	-79.2	14,120	-0.56%
2021/07/09	2	16.05	1	16.10	16.20	1	14,035	0.01%
2021/07/08	5	16.15	0	0.00	16.20	5	13,940	0.04%
2021/07/06	0	0.00	101	16.15	16.20	-101	13,963	-0.72%	大賣/鉅額交易
2021/07/05	0	0.00	100.4	16.15	16.10	-100.4	13,954	-0.72%
2021/07/02	6	16.13	0	0.00	16.10	6	13,922	0.04%
2021/07/01	2	16.05	3.1	16.15	16.10	-1.1	13,887	-0.01%
2021/06/29	1	16.15	0	16.20	16.10	1	13,764	0.01%
2021/06/28	2.1	16.20	0	0.00	16.15	2.1	13,777	0.02%
2021/06/25	11.1	16.10	1	16.15	16.10	10.1	13,777	0.07%
2021/06/24	10	16.10	0	0.00	16.10	10	13,665	0.07%
2021/06/22	1.1	16.05	0	0.00	16.05	1.1	13,666	0.01%
2021/06/21	12.1	15.98	2	15.98	15.95	10.1	13,566	0.07%
2021/06/18	43	16.00	0	0.00	15.95	43	13,404	0.32%
2021/06/17	14	16.03	0	0.00	16.10	14	12,909	0.11%
2021/06/16	30.4	16.13	0	0.00	16.10	30.4	12,895	0.24%
2021/06/15	9	16.23	0	0.00	16.25	9	12,389	0.07%
2021/06/11	78.1	16.24	0	0.00	16.30	78.1	12,146	0.64%
2021/06/10	9	16.73	50	16.80	16.70	-41	11,101	-0.37%
2021/06/09	0	0.00	31	16.75	16.75	-31	10,933	-0.28%
2021/06/08	1	16.75	100	16.70	16.75	-99	10,877	-0.91%
2021/06/07	0	16.75	5	16.70	16.70	-5	10,908	-0.05%
2021/06/04	1.1	16.80	0	0.00	16.90	1.1	10,750	0.01%
2021/06/03	2	17.00	0	0.00	16.95	2	10,683	0.02%
2021/06/02	4	16.89	0	0.00	16.90	4	10,685	0.04%
2021/06/01	2	16.78	0	0.00	16.85	2	10,605	0.02%
2021/05/31	3	16.80	0	0.00	16.85	3	10,692	0.03%
2021/05/28	2	16.85	0	0.00	16.90	2	10,720	0.02%
2021/05/27	1	16.65	0	0.00	16.85	1	10,661	0.01%
2021/05/26	3	16.62	0	0.00	16.90	3	9,594	0.03%
2021/05/25	1	16.65	0	0.00	16.60	1	9,591	0.01%
2021/05/24	0.3	16.55	0	0.00	16.70	0.3	9,596	0.00%
2021/05/21	2	16.45	4	16.65	16.65	-2	9,608	-0.02%
2021/05/20	3	16.43	0	16.50	16.40	3	9,541	0.03%
2021/05/19	12	16.54	0	0.00	16.50	12	9,461	0.13%
2021/05/18	2	16.75	2	16.73	16.70	0	9,404	0.00%
2021/05/17	5	16.42	0	0.00	16.35	5	9,403	0.05%
2021/05/14	2	16.75	0	0.00	16.75	2	9,139	0.02%
2021/05/13	6	16.70	0	0.00	16.65	6	9,014	0.07%
2021/05/12	14	16.95	0	0.00	16.80	14	8,703	0.16%
2021/05/11	2	17.65	1	17.65	17.60	1	8,157	0.01%
2021/05/10	0	0.00	1	18.00	18.00	-1	8,070	-0.01%
2021/05/07	0	0.00	2	17.80	17.85	-2	8,126	-0.02%
2021/05/06	0	0.00	1	17.65	17.65	-1	8,199	-0.01%
2021/05/04	0	0.00	2	17.70	17.55	-2	8,187	-0.02%
2021/05/03	3	17.65	0	0.00	17.65	3	8,047	0.04%
2021/04/29	2	17.95	0	0.00	17.90	2	8,003	0.03%
2021/04/28	5	17.95	1.3	17.95	18.00	3.7	8,021	0.05%
2021/04/27	3	18.00	24	17.95	18.00	-21	8,163	-0.26%
2021/04/26	6	17.90	43.3	18.00	18.00	-37.3	8,155	-0.46%
2021/04/23	0	0.00	15	18.00	18.00	-15	8,051	-0.19%
2021/04/22	0	0.00	2	17.90	17.90	-2	8,020	-0.02%
2021/04/21	0	0.00	9	17.94	18.00	-9	7,885	-0.11%
2021/04/20	23.8	18.05	23	18.06	18.10	0.8	7,861	0.01%
2021/04/19	9	18.16	9	18.13	18.20	0	7,705	0.00%
2021/04/16	5	17.80	9.2	17.71	17.80	-4.2	7,447	-0.06%
2021/04/14	0	0.00	1	17.65	17.55	-1	7,424	-0.01%
2021/04/13	0	0.00	5.6	17.62	17.60	-5.6	7,389	-0.08%
2021/04/12	0	0.00	3	17.50	17.45	-3	7,299	-0.04%
2021/04/09	2	17.40	1.2	17.41	17.40	0.8	7,241	0.01%
2021/04/06	10	17.47	0	0.00	17.50	10	7,350	0.14%
2021/04/01	1	17.45	0	0.00	17.50	1	7,393	0.01%
2021/03/31	13	17.50	0	0.00	17.55	13	7,347	0.18%
2021/03/29	3.8	17.47	6.4	17.47	17.50	-2.6	7,170	-0.04%
2021/03/26	0.4	17.30	3	17.32	17.40	-2.6	7,136	-0.04%
2021/03/24	0	17.25	0	0.00	17.25	0	7,009	0.00%
2021/03/23	2	17.15	0	0.00	17.15	2	6,991	0.03%
2021/03/19	1	17.15	0	0.00	17.20	1	7,171	0.01%
2021/03/18	2	17.25	0	0.00	17.30	2	7,064	0.03%
2021/03/17	1	17.25	0.4	17.40	17.20	0.6	7,051	0.01%
2021/03/16	5	17.45	0	0.00	17.45	5	6,952	0.07%
2021/03/15	9	17.40	0	0.00	17.40	9	7,008	0.13%
2021/03/12	0	0.00	1	17.40	17.40	-1	7,158	-0.01%
2021/03/11	8	17.40	2	17.48	17.40	6	7,161	0.08%
2021/03/10	1	17.35	0	0.00	17.40	1	7,116	0.01%
2021/03/09	4	17.28	3	17.30	17.35	1	7,078	0.01%
2021/03/08	0	0.00	1	17.15	17.10	-1	6,987	-0.01%
2021/03/05	2	17.03	0	0.00	17.10	2	6,961	0.03%
2021/03/04	9	16.97	0	0.00	17.05	9	7,311	0.12%
2021/03/03	0	0.00	1	17.30	17.25	-1	7,267	-0.01%
2021/03/02	0.2	17.00	2	17.20	17.00	-1.8	7,206	-0.02%
2021/02/26	16	17.05	1	17.35	17.05	15	7,170	0.21%
2021/02/25	0	0.00	3	17.37	17.40	-3	6,918	-0.04%
2021/02/23	3.6	17.27	12.9	17.22	17.30	-9.3	6,854	-0.14%
2021/02/22	0	0.00	3.1	17.10	17.05	-3.1	6,798	-0.05%
2021/02/19	0	17.00	0	0.00	17.05	0	6,867	0.00%
2021/02/18	0	0.00	1	17.00	17.10	-1	6,843	-0.01%
2021/02/17	10	17.09	1	17.05	17.05	9	6,865	0.13%
2021/02/05	1	16.80	0	0.00	16.90	1	6,723	0.01%
2021/02/03	1	16.80	0	0.00	16.85	1	6,828	0.01%
2021/02/02	6	16.80	1	16.90	16.85	5	6,899	0.07%
2021/02/01	0	16.85	0	0.00	16.70	0	6,886	0.00%
2021/01/29	9	16.69	0	0.00	16.55	9	6,858	0.13%
2021/01/28	4	16.80	0	0.00	16.80	4	6,680	0.06%
2021/01/27	10	16.98	5	17.05	16.95	5	6,552	0.08%
2021/01/26	2	17.00	0	0.00	17.00	2	6,496	0.03%
2021/01/25	6	16.99	0	0.00	17.15	6	6,446	0.09%
2021/01/22	1	17.10	11	17.05	17.00	-10	6,463	-0.15%
2021/01/21	4	17.18	0	0.00	17.10	4	6,387	0.06%
2021/01/20	3	17.30	8	17.10	17.10	-5	6,318	-0.08%
2021/01/18	1	17.55	2	17.58	17.55	-1	6,090	-0.02%
2021/01/15	3	17.70	0	0.00	17.70	3	6,055	0.05%
2021/01/14	2	17.83	11.1	17.80	17.90	-9.1	6,044	-0.15%
2021/01/13	0.1	17.75	2.6	17.91	17.95	-2.5	6,046	-0.04%
2021/01/12	6.2	17.69	0	0.00	17.70	6.2	5,964	0.10%
2021/01/08	0	0.00	2	17.95	17.95	-2	5,888	-0.03%
2021/01/06	5	17.60	3	17.57	17.60	2	5,749	0.03%
2020/12/31	0	0.00	17	17.94	17.95	-17	5,600	-0.30%
2020/12/30	5	17.90	7.8	17.74	17.95	-2.8	5,552	-0.05%
2020/12/28	0	0.00	0	17.35	17.60	0	5,390	0.00%
2020/12/25	0	0.00	2	17.35	17.35	-2	5,345	-0.04%
2020/12/24	1	17.25	0	17.20	17.30	1	5,342	0.02%
2020/12/22	0.1	17.15	0	0.00	17.15	0.1	5,444	0.00%
2020/12/21	0	17.25	4	17.40	17.40	-4	5,582	-0.07%
2020/12/18	25	17.20	1	17.25	17.15	24	5,611	0.43%
2020/12/17	0	0.00	3	17.20	17.30	-3	5,610	-0.05%
2020/12/16	0	0.00	6	17.20	17.35	-6	5,651	-0.11%
2020/12/15	19	17.03	0	0.00	17.00	19	5,663	0.34%
2020/12/14	0	17.20	0	0.00	17.20	0	5,507	0.00%
2020/12/10	2	17.28	0	0.00	17.25	2	5,524	0.04%
2020/12/09	12	17.14	25.3	17.13	17.10	-13.3	5,505	-0.24%
2020/12/08	10.9	17.39	2	17.40	17.30	8.9	5,368	0.17%
2020/12/07	10	17.68	1	17.65	17.70	9	5,254	0.17%
2020/12/04	0	0.00	0	17.70	17.75	0	5,293	0.00%
2020/12/02	1	17.60	0.1	17.60	17.60	0.9	5,307	0.02%
2020/12/01	1	17.60	0	0.00	17.75	1	5,351	0.02%
2020/11/30	2	17.75	0	0.00	17.80	2	5,383	0.04%
2020/11/27	1	17.80	0	0.00	17.80	1	5,213	0.02%
2020/11/26	8	17.90	8	17.80	17.95	0	5,180	0.00%
2020/11/24	1	17.80	0	17.85	17.80	1	5,355	0.02%
2020/11/23	2	17.90	0	17.90	17.95	2	5,320	0.04%
2020/11/16	4	17.90	0	0.00	18.00	4	5,250	0.08%
2020/11/13	2	17.80	2	17.85	17.90	0	5,241	0.00%
2020/11/12	5	17.90	1	17.90	17.95	4	5,284	0.08%
2020/11/11	16	17.99	0	0.00	18.05	16	5,263	0.30%
2020/11/10	2	17.85	0	0.00	17.95	2	5,089	0.04%
2020/11/09	5	17.75	0	0.00	17.80	5	5,031	0.10%
2020/11/05	0.6	17.55	0	0.00	17.55	0.6	5,184	0.01%
2020/11/04	2	17.40	2	17.40	17.40	0	5,286	0.00%
2020/11/03	1	17.30	0	0.00	17.40	1	5,327	0.02%
2020/10/30	4	17.00	0	0.00	17.05	4	5,399	0.07%
2020/10/29	1	17.10	2	17.15	17.10	-1	5,386	-0.02%
2020/10/28	8	17.24	0	0.00	17.30	8	5,511	0.15%
2020/10/26	0	0.00	5	17.30	17.40	-5	5,638	-0.09%
2020/10/23	0	0.00	2	17.22	17.30	-2	5,696	-0.03%
2020/10/22	0	0.00	0.1	17.30	17.10	-0.1	5,775	0.00%
2020/10/21	10.5	17.30	0	0.00	17.30	10.5	5,816	0.18%
2020/10/20	0	0.00	1	17.30	17.35	-1	5,889	-0.02%
2020/10/19	0	0.00	4	17.40	17.30	-4	5,900	-0.07%
2020/10/16	0	0.00	4	17.30	17.20	-4	5,922	-0.07%
2020/10/14	1	17.40	0	0.00	17.45	1	5,983	0.02%
2020/10/12	1	17.50	2	17.60	17.60	-1	6,037	-0.02%
2020/10/08	1	17.45	24.5	17.51	17.55	-23.5	6,107	-0.38%
2020/10/07	1	17.50	0	0.00	17.50	1	6,134	0.02%
2020/10/06	1	17.55	25	17.55	17.60	-24	6,179	-0.39%
2020/10/05	2	17.45	1	17.40	17.40	1	6,182	0.02%
2020/09/29	0.8	17.50	0	0.00	17.45	0.8	6,264	0.01%
2020/09/28	0	0.00	1	17.50	17.50	-1	6,319	-0.02%
2020/09/25	3	17.03	1	17.10	17.15	2	6,362	0.03%
2020/09/24	15	17.02	2	17.25	16.90	13	6,313	0.21%
2020/09/23	8	17.52	0	0.00	17.45	8	6,201	0.13%
2020/09/22	8	17.62	0	0.00	17.65	8	6,163	0.13%
2020/09/18	0	0.00	3.1	18.10	18.10	-3.1	6,254	-0.05%
2020/09/17	5	17.88	0	0.00	17.90	5	6,207	0.08%
2020/09/15	1	18.00	0	0.00	18.00	1	6,253	0.02%
2020/09/14	0.7	18.00	0	0.00	17.90	0.7	6,334	0.01%
2020/09/11	0	0.00	0.1	18.00	17.90	-0.1	6,349	0.00%
2020/09/10	0	0.00	1	17.80	18.00	-1	6,523	-0.02%
2020/09/09	6	17.70	3	17.73	17.75	3	6,568	0.05%
2020/09/07	4	17.84	0	0.00	17.80	4	6,672	0.06%
2020/09/04	5	17.75	0.1	17.95	17.80	4.9	6,785	0.07%
2020/09/03	10	17.95	0	0.00	17.95	10	6,774	0.15%
2020/09/02	26	17.92	0	0.00	17.95	26	6,794	0.38%
2020/09/01	12	18.12	0	0.00	18.15	12	6,757	0.18%
2020/08/31	2.2	18.34	0	0.00	18.25	2.2	6,753	0.03%
2020/08/28	12	18.46	0	0.00	18.45	12	6,756	0.18%
2020/08/27	1	18.30	0	0.00	18.25	1	6,822	0.01%
2020/08/26	1	18.25	0	0.00	18.35	1	6,917	0.01%
2020/08/25	1	18.35	27	18.35	18.40	-26	7,019	-0.37%
2020/08/21	4	18.23	0	0.00	18.30	4	7,804	0.05%
2020/08/20	10	18.24	27	18.30	18.15	-17	7,807	-0.22%
2020/08/19	2	18.55	0	0.00	18.50	2	7,821	0.03%
2020/08/18	3	18.50	6	18.40	18.60	-3	7,842	-0.04%
2020/08/17	0	0.00	1	18.45	18.45	-1	7,999	-0.01%
2020/08/14	1	18.40	0	0.00	18.40	1	8,087	0.01%
2020/08/13	0.1	18.55	11	18.44	18.55	-10.9	8,115	-0.13%
2020/08/12	2	18.33	0	0.00	18.35	2	8,177	0.02%
2020/08/11	12	18.31	0	0.00	18.30	12	8,158	0.15%
2020/08/10	5	19.32	0	19.40	19.40	5	8,074	0.06%
2020/08/07	6	19.25	0	0.00	19.20	6	8,037	0.07%
2020/08/06	0	0.00	2	19.25	19.30	-2	8,049	-0.02%
2020/08/05	27	19.03	0	0.00	19.05	27	8,051	0.34%
2020/08/04	0	0.00	1	18.95	18.85	-1	8,059	-0.01%
2020/08/03	16	18.86	1	18.90	18.80	15	8,033	0.19%
2020/07/31	3	19.00	0	0.00	19.00	3	8,009	0.04%
2020/07/30	11	19.01	1	19.10	19.20	10	8,042	0.12%
2020/07/29	10	19.03	0	0.00	19.05	10	8,066	0.12%
2020/07/27	9	19.02	5	18.90	18.90	4	8,336	0.05%
2020/07/24	14.9	19.16	0	0.00	19.10	14.9	8,344	0.18%
2020/07/23	10	19.35	0	0.00	19.35	10	8,290	0.12%
2020/07/20	4	19.30	0	0.00	19.30	4	8,441	0.05%
2020/07/17	2	19.43	0	0.00	19.35	2	8,466	0.02%
2020/07/15	0	0.00	2	19.40	19.60	-2	8,692	-0.02%
2020/07/14	6.5	19.32	0	0.00	19.35	6.5	8,721	0.07%
2020/07/13	0	0.00	0.2	19.40	19.40	-0.2	8,893	0.00%
2020/07/10	2	19.48	0	0.00	19.45	2	8,994	0.02%
2020/07/09	2	19.55	4	19.50	19.65	-2	9,089	-0.02%
2020/07/08	27	19.55	0	0.00	19.60	27	9,046	0.30%
2020/07/07	0	0.00	10	19.60	19.65	-10	9,065	-0.11%
2020/07/06	2	19.70	21	19.60	19.75	-19	9,041	-0.21%
2020/07/01	5	19.40	0	0.00	19.40	5	9,276	0.05%
2020/06/30	5	19.30	0	0.00	19.35	5	9,442	0.05%
2020/06/29	14	19.25	0	0.00	19.25	14	9,446	0.15%
2020/06/24	3	19.60	3	19.65	19.55	0	9,461	0.00%
2020/06/23	3	19.30	3.4	19.37	19.55	-0.4	9,465	0.00%
2020/06/22	8	19.48	0	0.00	19.40	8	9,473	0.08%
2020/06/19	1	19.60	0	0.00	19.60	1	9,488	0.01%
2020/06/18	4	19.79	0	0.00	19.75	4	9,521	0.04%
2020/06/17	5	19.62	12	19.78	20.05	-7	9,627	-0.07%
2020/06/16	11.3	19.70	4	19.73	19.75	7.3	9,790	0.07%
2020/06/15	28	19.33	1	19.40	19.30	27	10,046	0.27%
2020/06/12	3	19.45	0	19.45	19.45	3	10,237	0.03%
2020/06/11	7	19.89	10	20.15	19.75	-3	10,453	-0.03%
2020/06/10	5	20.17	3	20.18	20.25	2	10,493	0.02%
2020/06/09	6	20.23	0	20.15	20.15	6	10,866	0.05%
2020/06/08	0	0.00	3.6	20.35	20.40	-3.6	11,116	-0.03%
2020/06/05	31	19.76	1.4	19.87	19.90	29.6	11,066	0.27%
2020/06/04	0	0.00	3	19.82	19.85	-3	11,250	-0.03%
2020/06/03	13	19.45	2	19.58	19.65	11	11,357	0.10%
2020/06/02	2	19.20	0	0.00	19.20	2	11,328	0.02%
2020/06/01	3	19.17	0	0.00	19.10	3	11,285	0.03%
2020/05/29	1	19.00	51.7	19.10	18.80	-50.7	11,229	-0.45%
2020/05/27	0	0.00	5	19.05	19.05	-5	10,702	-0.05%
2020/05/26	0	0.00	2	19.08	19.15	-2	10,823	-0.02%
2020/05/25	8	18.74	0	0.00	18.80	8	10,889	0.07%
2020/05/22	10	18.80	0	0.00	18.75	10	10,859	0.09%
2020/05/21	2	19.15	1	19.10	19.10	1	10,746	0.01%
2020/05/20	3	18.90	0	0.00	18.85	3	10,677	0.03%
2020/05/19	4	18.90	0	0.00	18.85	4	10,669	0.04%
2020/05/18	2	18.80	1	18.75	18.80	1	10,672	0.01%
2020/05/14	3	18.88	0	0.00	18.80	3	10,636	0.03%
2020/05/13	0	0.00	3	18.97	19.10	-3	10,582	-0.03%
2020/05/12	6	18.90	0	0.00	18.90	6	10,600	0.06%
2020/05/11	1	19.20	2	19.23	19.15	-1	10,591	-0.01%
2020/05/08	0.5	18.95	0	0.00	18.90	0.5	10,630	0.00%
2020/05/07	1	18.75	0	0.00	18.75	1	10,640	0.01%
2020/05/06	53	18.74	0	0.00	18.75	53	10,597	0.50%
2020/05/05	4	18.78	0	0.00	18.80	4	10,598	0.04%
2020/05/04	11	18.88	0	0.00	18.80	11	10,585	0.10%
2020/04/29	3	19.65	3	19.70	19.60	0	10,418	0.00%
2020/04/28	0	0.00	1	19.50	19.50	-1	10,460	-0.01%
2020/04/27	2	19.50	0	0.00	19.40	2	10,685	0.02%
2020/04/24	8	18.98	0	0.00	18.90	8	10,621	0.08%
2020/04/23	1	19.00	0	0.00	19.00	1	10,598	0.01%
2020/04/22	5	19.09	0	0.00	19.10	5	10,454	0.05%
2020/04/21	3	19.58	0	0.00	19.20	3	10,412	0.03%
2020/04/17	0	0.00	1	21.00	20.30	-1	10,156	-0.01%
2020/04/15	0	0.00	7.5	20.46	20.60	-7.5	9,879	-0.08%
2020/04/10	1	19.65	1	19.65	19.70	0	9,668	0.00%
2020/04/06	0	0.00	0	19.15	19.15	0	9,345	0.00%
2020/04/01	2	18.88	1	19.00	18.80	1	9,213	0.01%
2020/03/31	6	19.07	0	0.00	19.05	6	8,995	0.07%
2020/03/24	0	0.00	1	19.50	19.25	-1	8,733	-0.01%
2020/03/23	0	0.00	1	18.10	18.25	-1	8,684	-0.01%
2020/03/20	5	18.90	0	0.00	18.70	5	8,611	0.06%
2020/03/19	0	0.00	19	18.83	18.70	-19	8,286	-0.23%
2020/03/18	0	0.00	9	19.42	19.50	-9	7,984	-0.11%
2020/03/17	0	0.00	5	20.35	19.45	-5	7,757	-0.06%
2020/03/16	0	0.00	2.3	21.46	21.20	-2.3	7,518	-0.03%
2020/03/13	1	21.25	0	0.00	22.25	1	7,323	0.01%
2020/03/11	0	0.00	1	23.00	23.05	-1	6,557	-0.02%
2020/03/10	0	0.00	4	22.97	22.95	-4	6,476	-0.06%
2020/03/09	0	0.00	22.3	23.00	23.00	-22.3	6,276	-0.35%
2020/03/05	0	0.00	1	23.40	23.40	-1	5,917	-0.02%
2020/03/04	0	0.00	2	23.28	23.30	-2	5,890	-0.03%
2020/03/03	2	23.20	0	0.00	23.20	2	5,820	0.03%
2020/03/02	0	0.00	2	23.18	23.20	-2	5,690	-0.04%
2020/02/26	0	0.00	8	23.10	23.10	-8	5,630	-0.14%
2020/02/25	0	0.00	8	23.20	23.25	-8	5,499	-0.15%
2020/02/20	1	23.35	0	0.00	23.35	1	5,531	0.02%
2020/02/19	1	23.50	0	0.00	23.50	1	5,500	0.02%
2020/02/14	0	0.00	3	23.08	23.20	-3	5,649	-0.05%
2020/02/13	0	22.95	6	23.05	23.10	-6	5,775	-0.10%
2020/02/12	0	22.85	2.3	22.96	23.00	-2.3	5,908	-0.04%
2020/02/11	1	22.60	0	0.00	22.70	1	5,918	0.02%
2020/02/05	0	0.00	3	22.30	22.20	-3	6,022	-0.05%
2020/02/04	0	22.05	0	0.00	22.15	0	6,123	0.00%
2020/02/03	0	21.70	2	21.35	21.75	-2	6,444	-0.03%
2020/01/31	3	21.57	0	0.00	21.45	3	6,420	0.05%
2020/01/30	1	21.60	0	0.00	21.65	1	6,417	0.02%
2020/01/20	0	0.00	4	22.50	22.45	-4	6,241	-0.06%
2020/01/09	1	22.15	0	0.00	22.40	1	6,794	0.01%
2020/01/08	1	22.25	4	22.33	22.25	-3	6,828	-0.04%
2020/01/06	0	0.00	2	22.65	22.55	-2	6,877	-0.03%
2019/12/31	0	0.00	0.1	22.70	22.70	-0.1	6,888	0.00%
2019/12/27	0	0.00	5.5	22.93	22.90	-5.5	6,957	-0.08%
2019/12/26	0	0.00	12	22.90	22.90	-12	6,985	-0.17%
2019/12/25	0	0.00	1	22.95	22.95	-1	7,154	-0.01%
2019/12/20	0	0.00	0.4	22.70	22.75	-0.4	7,409	-0.01%
2019/12/19	1	22.85	0	0.00	22.90	1	7,356	0.01%
2019/12/17	0	0.00	5	22.55	22.70	-5	7,538	-0.07%
2019/12/16	5	22.60	0	0.00	22.55	5	7,563	0.07%
2019/12/11	6	22.51	0	0.00	22.50	6	7,844	0.08%
2019/12/10	1	22.65	0	0.00	22.65	1	7,855	0.01%
2019/12/09	0	0.00	0.7	22.70	22.80	-0.7	7,941	-0.01%
2019/12/06	0	0.00	1	22.80	22.75	-1	8,012	-0.01%
2019/12/04	1	22.80	0	0.00	22.85	1	8,057	0.01%
2019/12/03	1	22.85	0	0.00	22.90	1	8,054	0.01%
2019/11/29	0	22.85	7	22.95	22.95	-7	8,067	-0.09%
2019/11/28	0	0.00	1	22.95	23.00	-1	8,046	-0.01%
2019/11/21	0.9	23.00	2	22.95	23.05	-1.1	8,005	-0.01%
2019/11/18	0	0.00	0.2	22.65	22.80	-0.2	7,945	0.00%
2019/11/14	0	0.00	3	22.55	22.55	-3	8,007	-0.04%
2019/11/13	0.3	22.65	0	0.00	22.75	0.3	8,025	0.00%
2019/11/12	0	0.00	3	22.75	22.80	-3	7,961	-0.04%
2019/11/11	0	0.00	5	22.85	22.90	-5	7,828	-0.06%
2019/11/08	0	0.00	4	23.07	23.20	-4	7,683	-0.05%
2019/11/07	0	0.00	4	23.13	23.25	-4	7,663	-0.05%
2019/11/06	5	23.44	2	23.35	23.50	3	7,542	0.04%
2019/11/05	0	0.00	0.1	23.20	23.35	-0.1	7,591	0.00%
2019/11/04	0	0.00	27	23.44	23.55	-27	7,732	-0.35%
2019/11/01	0	0.00	0.1	23.30	23.50	-0.1	7,938	0.00%
2019/10/31	15	23.80	28	23.73	23.75	-13	7,979	-0.16%
2019/10/30	0	0.00	4	23.00	23.10	-4	7,659	-0.05%
2019/10/29	3	22.75	2	22.75	22.75	1	7,603	0.01%
2019/10/28	5	22.35	71	22.49	22.50	-66	7,548	-0.87%
2019/10/23	0	0.00	4	21.90	21.90	-4	7,595	-0.05%
2019/10/16	0	0.00	1	21.80	21.85	-1	7,729	-0.01%
2019/10/04	0	0.00	1	21.70	21.60	-1	7,947	-0.01%
2019/10/01	0	0.00	1	21.65	21.65	-1	7,971	-0.01%
2019/09/27	0	0.00	0.4	21.60	21.65	-0.4	7,892	-0.01%
2019/09/26	0	0.00	8	21.70	21.75	-8	7,850	-0.10%
2019/09/25	0	0.00	6	21.52	21.65	-6	7,880	-0.08%
2019/09/24	0	0.00	7	21.59	21.55	-7	7,939	-0.09%
2019/09/23	0	0.00	2	21.80	21.60	-2	7,937	-0.03%
2019/09/20	0	0.00	2.1	21.65	21.70	-2.1	7,972	-0.03%
2019/09/18	0	0.00	1	21.45	21.45	-1	7,874	-0.01%
2019/09/17	0	0.00	1	21.40	21.40	-1	7,786	-0.01%
2019/09/16	5	21.25	25	21.16	21.20	-20	7,878	-0.25%
2019/09/12	0.2	20.95	0	0.00	21.00	0.2	7,847	0.00%
2019/09/11	0	0.00	21.8	20.75	20.80	-21.8	7,930	-0.28%
2019/09/06	0	0.00	0.2	20.30	20.30	-0.2	8,016	0.00%
2019/09/03	0	0.00	10	20.10	20.05	-10	8,819	-0.11%
2019/08/29	2	19.95	7	20.05	20.10	-5	9,894	-0.05%
2019/08/28	1	20.10	0	0.00	20.10	1	9,920	0.01%
2019/08/21	0	0.00	2	20.20	20.15	-2	10,809	-0.02%
2019/08/16	0	0.00	2	20.20	20.05	-2	11,052	-0.02%
2019/08/14	2	20.03	0	0.00	19.95	2	11,171	0.02%
2019/08/07	1	20.00	0	0.00	20.10	1	11,667	0.01%
2019/08/06	0	0.00	9	19.77	20.00	-9	11,615	-0.08%
2019/08/05	1	21.20	5	21.11	21.15	-4	11,410	-0.04%
2019/08/02	0	0.00	2	21.30	21.25	-2	11,190	-0.02%
2019/08/01	2	21.70	0	0.00	21.65	2	11,067	0.02%
2019/07/25	0	0.00	1	21.95	21.90	-1	10,943	-0.01%
2019/07/22	1	21.85	10	21.80	21.85	-9	10,749	-0.08%
2019/07/19	1	21.90	31	21.85	21.85	-30	10,666	-0.28%
2019/07/17	0	0.00	1.9	21.60	21.65	-1.9	10,441	-0.02%
2019/07/16	0	0.00	15	21.48	21.60	-15	10,338	-0.15%
2019/07/15	0	0.00	2	21.55	21.55	-2	10,281	-0.02%
2019/07/11	0	0.00	10	21.40	21.45	-10	10,174	-0.10%
2019/07/04	0	0.00	1	21.10	21.00	-1	10,025	-0.01%
2019/07/03	1	20.90	1	20.95	21.00	0	9,985	0.00%
2019/07/02	0	20.85	1	20.90	20.95	-1	9,924	-0.01%
2019/06/27	0	0.00	1	21.00	21.10	-1	9,706	-0.01%
2019/06/26	0	0.00	10	21.00	20.85	-10	9,695	-0.10%
2019/06/21	0	0.00	7	21.00	20.80	-7	9,519	-0.07%
2019/06/19	0	0.00	3.5	20.88	21.00	-3.5	9,339	-0.04%
2019/06/18	0	0.00	1	20.70	20.75	-1	9,189	-0.01%
2019/06/17	2	20.65	2	20.65	20.70	0	9,152	0.00%
2019/06/14	0	0.00	2	20.55	20.55	-2	9,169	-0.02%
2019/06/13	2	20.38	6.2	20.38	20.55	-4.2	9,115	-0.05%
2019/06/12	3	20.32	1	20.60	20.35	2	9,044	0.02%
2019/06/11	7	21.01	18.7	20.98	20.70	-11.7	8,759	-0.13%
2019/06/10	14	21.20	12	21.10	21.45	2	8,307	0.02%
2019/06/06	0	0.00	21	20.54	20.70	-21	7,781	-0.27%
2019/06/05	5	20.15	12	20.12	20.20	-7	7,525	-0.09%
2019/06/04	2	20.00	1	20.00	20.05	1	7,383	0.01%
2019/06/03	3	19.90	0	0.00	20.00	3	7,368	0.04%
2019/05/31	2	20.05	1	20.05	19.95	1	7,172	0.01%
2019/05/28	7	19.30	5	19.25	19.30	2	6,828	0.03%
2019/05/27	1	19.25	0	0.00	19.25	1	6,611	0.02%
2019/05/24	0	0.00	0.6	19.10	19.20	-0.6	6,521	-0.01%
2019/05/23	2	19.00	2	18.95	19.00	0	6,363	0.00%
2019/05/22	0	0.00	3	19.00	19.00	-3	6,378	-0.05%
2019/05/21	0	0.00	2	19.00	19.00	-2	6,384	-0.03%
2019/05/20	2	18.95	0	0.00	19.00	2	6,236	0.03%
2019/05/16	5	18.05	1	18.05	18.05	4	5,765	0.07%
2019/05/14	0	0.00	3	17.98	18.00	-3	5,838	-0.05%
2019/05/13	5	18.05	0	0.00	18.05	5	5,815	0.09%
2019/05/10	0	0.00	0.2	18.10	18.10	-0.2	5,844	0.00%
2019/05/09	12	18.15	0	0.00	18.05	12	5,859	0.20%
2019/05/06	0	0.00	1	18.15	18.15	-1	5,794	-0.02%
2019/05/03	2	18.43	0	0.00	18.45	2	5,721	0.03%
2019/05/02	0	0.00	1	18.60	18.50	-1	5,654	-0.02%
2019/04/30	0	0.00	7	18.51	18.50	-7	5,552	-0.13%
2019/04/29	0	0.00	209	18.45	18.45	-209	5,491	-3.81%	大賣/鉅額交易
2019/04/22	0	0.00	0.2	18.10	18.20	-0.2	5,476	0.00%
2019/04/19	0	0.00	2	18.20	18.20	-2	5,508	-0.04%
2019/04/18	3	18.15	0	0.00	18.25	3	5,516	0.05%
2019/04/17	0	0.00	2	18.25	18.35	-2	5,590	-0.04%
2019/04/15	0	0.00	10	18.30	18.30	-10	5,665	-0.18%
2019/04/12	0	0.00	5	18.35	18.25	-5	5,680	-0.09%
2019/04/09	0	0.00	1	18.30	18.40	-1	5,727	-0.02%
2019/04/08	1.2	18.39	0	0.00	18.30	1.2	5,749	0.02%
2019/03/27	1	18.30	0	0.00	18.25	1	5,739	0.02%
2019/03/22	1	18.25	6	18.35	18.20	-5	5,768	-0.09%
2019/03/21	0	18.45	0	0.00	18.45	0	5,689	0.00%
2019/03/20	5	18.35	0	0.00	18.45	5	5,663	0.09%
2019/03/19	10	18.35	0	0.00	18.35	10	5,609	0.18%
2019/03/18	0	0.00	0.3	18.20	18.25	-0.3	5,564	0.00%
2019/03/14	1	18.15	0	0.00	18.05	1	5,463	0.02%
2019/03/11	5	18.10	0	0.00	18.00	5	5,489	0.09%
2019/03/05	0	18.20	0	0.00	18.20	0	5,582	0.00%
2019/03/04	1	18.35	0	0.00	18.30	1	5,561	0.02%
2019/02/26	0.6	18.25	0	0.00	18.25	0.6	5,357	0.01%
2019/02/21	1	18.20	0	0.00	18.25	1	5,190	0.02%
2019/02/20	0	0.00	0.1	18.10	18.20	-0.1	5,155	0.00%
2019/02/19	5	18.10	5	18.00	18.05	0	5,062	0.00%
2019/02/14	1.4	17.92	0	0.00	17.90	1.4	4,920	0.03%
2019/02/13	2	17.95	0	0.00	17.95	2	4,834	0.04%
2019/02/11	6.1	17.95	1	17.90	17.90	5.1	4,724	0.11%
2019/01/30	0	0.00	2	18.00	17.90	-2	4,680	-0.04%
2019/01/28	3	18.00	0	0.00	18.00	3	4,586	0.07%
2019/01/22	0	0.00	30	17.80	17.80	-30	4,611	-0.65%
2019/01/17	1	17.70	0	0.00	17.75	1	4,707	0.02%
2019/01/16	0	0.00	0.1	17.70	17.70	-0.1	4,775	0.00%
2019/01/11	0	0.00	0.5	17.85	17.95	-0.5	4,759	-0.01%
2019/01/09	0	0.00	7	17.90	17.95	-7	4,785	-0.15%
2019/01/08	1	17.65	0	0.00	17.50	1	4,726	0.02%
2019/01/07	0	0.00	6	17.64	17.75	-6	4,830	-0.12%
2019/01/02	0	0.00	1	17.20	17.25	-1	5,283	-0.02%
2018/12/26	1	17.10	0	0.00	17.10	1	5,402	0.02%
2018/12/25	1	17.20	0	0.00	17.20	1	5,366	0.02%
2018/12/21	5	17.40	0	0.00	17.40	5	5,620	0.09%
2018/12/20	5	17.55	0	0.00	17.60	5	5,644	0.09%
2018/12/19	0	0.00	5	17.70	17.70	-5	5,637	-0.09%
2018/12/18	5	17.45	0	0.00	17.45	5	5,591	0.09%
2018/12/17	2	17.60	0	0.00	17.65	2	5,685	0.04%
2018/12/13	0	0.00	2	17.65	17.75	-2	5,809	-0.03%
2018/12/07	0	0.00	0.7	17.65	17.65	-0.7	5,847	-0.01%
2018/11/29	0	0.00	43.1	17.85	17.60	-43.1	5,997	-0.72%
2018/11/28	0	0.00	5	17.85	17.85	-5	6,328	-0.08%
2018/11/15	0	0.00	10	17.80	17.95	-10	7,774	-0.13%
2018/11/14	1	17.75	0	0.00	17.85	1	7,932	0.01%
2018/11/07	0	0.00	1	17.80	17.80	-1	8,163	-0.01%
2018/11/02	0.1	17.60	0	0.00	17.60	0.1	8,289	0.00%
2018/11/01	0	0.00	1	17.45	17.45	-1	8,389	-0.01%
2018/10/29	0	0.00	2	17.25	17.35	-2	8,417	-0.02%
2018/10/24	1	17.25	2	17.30	17.30	-1	8,445	-0.01%
2018/10/23	2	17.30	0	0.00	17.45	2	8,436	0.02%
2018/10/19	0	0.00	2	17.50	17.50	-2	8,443	-0.02%
2018/10/16	0.6	17.50	0	0.00	17.50	0.6	8,456	0.01%
2018/10/15	10	17.40	0	0.00	17.40	10	8,449	0.12%
2018/10/11	1	17.65	1	17.60	17.50	0	8,352	0.00%
2018/10/09	0	0.00	1	18.45	18.45	-1	8,033	-0.01%
2018/10/05	5	18.25	73	18.42	18.30	-68	7,877	-0.86%
2018/10/04	2	18.40	1	18.40	18.50	1	7,872	0.01%
2018/10/02	0	0.00	9.2	18.55	18.60	-9.2	7,779	-0.12%
2018/09/28	3	18.65	4.3	18.71	18.90	-1.3	7,705	-0.02%
2018/09/26	0	0.00	5	18.65	18.70	-5	7,486	-0.07%
2018/09/21	1	18.60	0	0.00	18.70	1	7,496	0.01%
2018/09/20	0	0.00	13	18.45	18.40	-13	7,462	-0.17%
2018/09/17	0	0.00	2.3	18.11	18.20	-2.3	7,576	-0.03%
2018/09/11	0	0.00	10	17.95	18.00	-10	7,790	-0.13%
2018/09/07	71	17.85	103	17.85	17.85	-32	7,977	-0.40%	大賣/
2018/09/06	1	17.85	0.6	17.80	17.80	0.4	8,017	0.00%
2018/09/05	1	17.85	0	0.00	17.80	1	7,962	0.01%
2018/09/04	2	17.85	1	17.95	17.95	1	7,912	0.01%
2018/09/03	0	0.00	16	19.14	19.20	-16	7,577	-0.21%
2018/08/30	5	19.00	2	19.00	19.05	3	7,016	0.04%
2018/08/27	0	0.00	1	18.65	18.70	-1	6,854	-0.01%
2018/08/22	0	0.00	1	18.55	18.55	-1	7,523	-0.01%
2018/08/21	0	0.00	14	18.32	18.45	-14	7,501	-0.19%
2018/08/20	0	0.00	2	18.15	18.10	-2	7,396	-0.03%
2018/08/17	1	18.00	0	0.00	18.05	1	7,429	0.01%
2018/08/15	2	18.00	0	0.00	18.00	2	7,507	0.03%
2018/08/14	0	0.00	1	18.10	18.15	-1	7,611	-0.01%
2018/08/13	5	18.25	0	0.00	18.10	5	7,702	0.06%
2018/08/09	1	18.15	0	0.00	18.10	1	7,681	0.01%
2018/08/03	0	0.00	1	17.95	18.05	-1	7,841	-0.01%
2018/07/31	0	0.00	5.5	18.07	18.10	-5.5	7,751	-0.07%
2018/07/23	0	0.00	3	17.75	17.80	-3	7,800	-0.04%
2018/07/13	100	17.65	0	0.00	17.65	100	7,587	1.32%
2018/07/06	1	17.30	0	0.00	17.45	1	7,610	0.01%
2018/06/27	6	17.50	0	0.00	17.50	6	7,427	0.08%
2018/06/26	0	0.00	1	17.60	17.55	-1	7,404	-0.01%
2018/06/20	0	0.00	1	17.70	17.70	-1	7,159	-0.01%
2018/06/15	5	17.75	0	0.00	17.80	5	6,978	0.07%
2018/06/11	1	17.95	0	0.00	17.95	1	6,947	0.01%
2018/06/07	0	0.00	4	18.00	18.10	-4	6,948	-0.06%
2018/06/06	0	0.00	2.5	17.86	18.00	-2.5	6,876	-0.04%
2018/06/05	0	0.00	2	17.88	17.90	-2	6,749	-0.03%
2018/06/04	0	0.00	10	17.75	17.80	-10	6,643	-0.15%
2018/06/01	2	17.65	0	0.00	17.65	2	6,587	0.03%
2018/05/30	0.5	17.60	0	0.00	17.60	0.5	5,961	0.01%
2018/05/29	2	17.70	0	0.00	17.80	2	5,807	0.03%
2018/05/25	0	0.00	40	17.80	17.75	-40	5,770	-0.69%
2018/05/23	0	0.00	52	17.75	17.75	-52	5,740	-0.91%
2018/05/22	0	0.00	40	17.70	17.70	-40	5,667	-0.71%
2018/05/21	7	17.54	26	17.55	17.60	-19	5,603	-0.34%
2018/05/18	0	0.00	4	17.40	17.40	-4	5,580	-0.07%
2018/05/17	0	0.00	3	17.40	17.35	-3	5,649	-0.05%
2018/05/16	0	0.00	6	17.30	17.40	-6	5,665	-0.11%
2018/05/15	1	17.25	31	17.35	17.35	-30	5,706	-0.53%
2018/05/14	1	17.20	30.5	17.20	17.20	-29.5	5,874	-0.50%
2018/05/11	0	0.00	32	17.15	17.20	-32	5,961	-0.54%
2018/05/10	3	17.05	55	17.10	17.05	-52	5,911	-0.88%
2018/05/09	3	17.05	0	0.00	17.00	3	5,934	0.05%
2018/05/08	0	16.95	1	17.05	17.05	-1	5,973	-0.02%
2018/05/04	0	0.00	0.1	16.95	16.95	-0.1	6,175	0.00%
2018/05/03	0	0.00	2	17.05	17.05	-2	6,202	-0.03%
2018/04/25	1	16.95	10	17.00	17.05	-9	6,479	-0.14%
2018/04/24	0	0.00	3	17.00	17.00	-3	6,585	-0.05%
2018/04/20	0	0.00	1	17.10	17.10	-1	6,707	-0.01%
2018/04/19	1	17.00	3	17.05	17.10	-2	6,748	-0.03%
2018/04/17	0	0.00	10	17.05	17.00	-10	6,818	-0.15%
2018/04/11	0	0.00	5.5	17.01	17.05	-5.5	7,104	-0.08%
2018/04/10	0	0.00	0.2	17.00	17.05	-0.2	7,147	0.00%
2018/04/09	0	0.00	0.9	16.90	16.95	-0.9	7,128	-0.01%
2018/04/03	5	16.85	0	0.00	16.80	5	7,090	0.07%
2018/04/02	10	16.95	0.3	16.90	16.90	9.7	7,111	0.14%
2018/03/31	0	0.00	0.8	16.90	16.95	-0.8	7,127	-0.01%
2018/03/30	0	0.00	1	17.00	17.00	-1	7,139	-0.01%
2018/03/29	1	16.90	0	0.00	16.85	1	7,130	0.01%
2018/03/26	2	16.85	2	16.85	16.85	0	7,072	0.00%
2018/03/23	4	16.95	0	0.00	16.95	4	7,073	0.06%
2018/03/22	0	17.05	2.3	17.18	17.15	-2.2	6,974	-0.03%
2018/03/21	1	17.05	4	17.10	17.10	-3	6,886	-0.04%
2018/03/15	1	17.05	0	0.00	17.00	1	6,806	0.01%
2018/03/14	0.1	16.95	2.4	16.97	17.00	-2.3	6,738	-0.03%
2018/03/06	0	0.00	5	16.75	16.65	-5	6,852	-0.07%
2018/03/05	12	16.64	0.3	16.60	16.55	11.7	6,994	0.17%
2018/03/02	7	16.69	0	0.00	16.70	7	6,995	0.10%
2018/03/01	1	16.65	0	0.00	16.70	1	7,035	0.01%
2018/02/26	29	16.90	4	16.98	16.95	25	6,953	0.36%
2018/02/23	0	0.00	2	16.90	16.90	-2	6,986	-0.03%
2018/02/21	0	0.00	0.3	16.70	16.70	-0.3	7,166	0.00%
2018/02/12	8	16.53	0	0.00	16.45	8	7,071	0.11%
2018/02/07	0	0.00	2	16.65	16.65	-2	6,891	-0.03%
2018/02/06	18	16.52	9	16.70	16.40	9	6,769	0.13%
2018/02/05	9	16.97	4	16.98	17.00	5	6,440	0.08%
2018/02/02	0	0.00	4.1	17.20	17.25	-4.1	6,326	-0.06%
2018/01/31	42	17.00	50	17.15	17.10	-8	6,261	-0.13%
2018/01/30	0	0.00	5	17.15	17.05	-5	6,224	-0.08%
2018/01/25	20	17.15	0	0.00	17.30	20	5,998	0.33%
2018/01/24	5	17.10	42	17.15	17.10	-37	5,836	-0.63%
2018/01/23	1	17.10	0	0.00	17.20	1	5,721	0.02%
2018/01/19	3	17.20	3	17.27	17.30	0	5,585	0.00%
2018/01/18	36	17.31	0	0.00	17.20	36	5,542	0.65%
2018/01/17	1	17.20	1	17.35	17.35	0	5,432	0.00%
2018/01/16	2	17.20	1.2	17.24	17.30	0.8	5,343	0.02%
2018/01/15	0	0.00	5	17.20	17.20	-5	5,288	-0.09%
2018/01/12	1	17.05	0	0.00	17.05	1	5,237	0.02%
2018/01/10	1	17.00	1	17.00	17.05	0	5,202	0.00%
2018/01/09	2	16.93	0	0.00	17.00	2	5,143	0.04%
2018/01/08	1	17.00	0.1	16.95	17.00	0.9	5,109	0.02%
2018/01/05	1	16.70	93.1	16.70	16.80	-92.1	4,943	-1.86%
2018/01/04	0	0.00	3	16.62	16.65	-3	4,836	-0.06%
2018/01/03	93.9	16.55	0	0.00	16.60	93.9	4,845	1.94%
2018/01/02	4.1	16.50	0	0.00	16.55	4.1	4,759	0.09%