彰銀 (2801)-富邦-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	8	18.13	0.2	18.15	18.15	7.8	14,716	0.05%
2024/06/13	6	18.12	0	0.00	18.10	6	14,803	0.04%
2024/06/12	3.8	18.12	0	0.00	18.10	3.8	14,716	0.03%
2024/06/11	5.7	18.20	0.4	18.15	18.10	5.3	14,981	0.04%
2024/06/07	9	18.26	0.3	18.35	18.35	8.7	14,901	0.06%
2024/06/06	2.5	18.14	0.1	18.20	18.25	2.3	14,644	0.02%
2024/06/05	18	18.11	0	0.00	18.10	18	14,601	0.12%
2024/06/04	5.9	18.13	0	0.00	18.05	5.9	14,636	0.04%
2024/06/03	0.3	18.20	3	18.20	18.15	-2.7	14,523	-0.02%
2024/05/31	7	18.16	0	18.20	18.20	7	14,483	0.05%
2024/05/30	54	18.10	0	0.00	18.10	54	14,324	0.38%
2024/05/29	27.6	18.29	0.3	18.30	18.15	27.3	14,197	0.19%
2024/05/28	25.1	18.28	0	0.00	18.35	25.1	13,921	0.18%
2024/05/27	4.7	18.37	0	0.00	18.30	4.7	13,944	0.03%
2024/05/24	5	18.36	0	0.00	18.40	5	13,895	0.04%
2024/05/23	1	18.35	0	0.00	18.35	1	13,865	0.01%
2024/05/22	93.7	18.53	0.2	18.55	18.55	93.5	13,771	0.68%
2024/05/21	5	18.46	5	18.40	18.45	0	13,716	0.00%
2024/05/20	7	18.55	11.2	18.50	18.60	-4.2	13,560	-0.03%
2024/05/17	54	18.49	0.1	18.50	18.40	53.9	13,277	0.41%
2024/05/16	3.3	18.45	1	18.50	18.55	2.3	13,182	0.02%
2024/05/15	7	18.44	0	0.00	18.45	7	13,070	0.05%
2024/05/14	3	18.42	0	0.00	18.40	3	13,042	0.02%
2024/05/13	21	18.55	4	18.49	18.55	17	12,944	0.13%
2024/05/10	13	18.50	0.2	18.50	18.60	12.8	12,796	0.10%
2024/05/09	2	18.40	2	18.45	18.40	0	12,526	0.00%
2024/05/08	3	18.40	8.2	18.48	18.50	-5.2	12,435	-0.04%
2024/05/07	2	18.48	1.1	18.64	18.50	0.9	12,261	0.01%
2024/05/06	68	18.56	5.2	18.49	18.60	62.8	12,002	0.52%
2024/05/03	2	18.35	0	18.27	18.25	2	11,300	0.02%
2024/05/02	2	18.20	0	0.00	18.20	2	11,126	0.02%
2024/04/30	14.1	18.20	0	0.00	18.25	14.1	10,819	0.13%
2024/04/29	4	18.24	15	18.30	18.30	-11	10,575	-0.10%
2024/04/26	2.1	18.05	13	18.10	18.05	-11	10,295	-0.11%
2024/04/25	6.8	18.04	0	0.00	18.05	6.8	10,327	0.07%
2024/04/24	1	18.15	26.1	18.18	18.20	-25.1	10,323	-0.24%
2024/04/23	201	18.20	3	18.27	18.15	198	10,489	1.89%	大買/鉅額交易
2024/04/22	0	0.00	51	18.20	18.20	-51	10,649	-0.48%
2024/04/19	4.3	17.86	15	17.95	17.85	-10.7	10,519	-0.10%
2024/04/18	2.1	17.92	5.9	17.98	17.90	-3.9	10,233	-0.04%
2024/04/17	33.1	17.86	0	0.00	17.80	33.1	10,222	0.32%
2024/04/16	107.3	17.85	2	17.85	17.80	105.3	10,069	1.05%	大買/鉅額交易
2024/04/15	0.6	18.10	0	18.15	18.15	0.5	9,710	0.01%
2024/04/12	3.6	18.11	5.1	18.10	18.15	-1.5	9,629	-0.02%
2024/04/11	1.7	18.17	3	18.18	18.20	-1.3	9,490	-0.01%
2024/04/10	3.3	18.25	7	18.25	18.25	-3.7	9,415	-0.04%
2024/04/09	4	18.25	25.6	18.29	18.30	-21.6	9,424	-0.23%
2024/04/08	1.1	18.15	20	18.20	18.25	-18.9	9,359	-0.20%
2024/04/03	104.7	18.05	0	0.00	18.00	104.7	9,279	1.13%	大買/鉅額交易
2024/04/02	3	18.15	0	0.00	18.20	3	9,244	0.03%
2024/04/01	2.3	18.21	0	0.00	18.20	2.3	9,277	0.02%
2024/03/29	0.2	18.20	2	18.25	18.30	-1.9	9,209	-0.02%
2024/03/28	62.7	18.17	0	0.00	18.15	62.7	9,114	0.69%
2024/03/27	22.2	18.31	36	18.30	18.30	-13.8	9,174	-0.15%
2024/03/26	6.4	18.33	3	18.38	18.40	3.4	9,463	0.04%
2024/03/25	1	18.30	0	0.00	18.35	1	9,800	0.01%
2024/03/22	10	18.30	19	18.27	18.25	-9	10,113	-0.09%
2024/03/21	0	18.30	6	18.27	18.25	-6	10,333	-0.06%
2024/03/20	3.3	18.02	3	18.10	18.05	0.2	10,433	0.00%
2024/03/19	5	18.09	3	18.12	18.10	2	10,514	0.02%
2024/03/18	18.5	18.22	5	18.20	18.20	13.5	10,394	0.13%
2024/03/15	4.1	18.34	13	18.42	18.45	-8.9	10,228	-0.09%
2024/03/14	20	18.28	24	18.32	18.45	-4	10,035	-0.04%
2024/03/13	3.1	18.03	40.3	18.01	18.05	-37.2	9,576	-0.39%
2024/03/12	0.1	18.00	2.5	17.93	18.00	-2.4	9,396	-0.03%
2024/03/11	8.2	17.90	7.3	17.90	17.90	0.9	9,391	0.01%
2024/03/08	1	17.85	0.3	17.85	17.85	0.7	9,401	0.01%
2024/03/07	15	17.87	0	0.00	17.85	15	9,373	0.16%
2024/03/06	0.1	17.90	51	17.85	17.90	-50.9	9,352	-0.54%
2024/03/05	8.1	17.81	17	17.86	17.80	-8.9	9,554	-0.09%
2024/03/04	6.4	17.76	50	17.75	17.80	-43.6	9,527	-0.46%
2024/03/01	2.1	17.75	20.1	17.75	17.75	-18	9,704	-0.18%
2024/02/29	52.5	17.70	0	0.00	17.80	52.5	9,757	0.54%
2024/02/27	25	17.61	3	17.60	17.65	22	9,573	0.23%
2024/02/26	4.3	17.65	0	0.00	17.70	4.3	9,542	0.05%
2024/02/23	8.8	17.66	2	17.65	17.60	6.8	9,557	0.07%
2024/02/22	6.2	17.65	3	17.65	17.65	3.2	9,727	0.03%
2024/02/21	1	17.65	4.3	17.68	17.70	-3.3	9,829	-0.03%
2024/02/20	3.3	17.65	1	17.65	17.65	2.3	10,033	0.02%
2024/02/19	5.2	17.70	3	17.70	17.70	2.1	10,166	0.02%
2024/02/16	1	17.60	51	17.55	17.60	-50	10,247	-0.49%
2024/02/15	5	17.56	4	17.55	17.60	1	10,205	0.01%
2024/02/05	7.1	17.47	0	0.00	17.45	7.1	10,069	0.07%
2024/02/02	10	17.60	0	0.00	17.60	10	10,010	0.10%
2024/02/01	1	17.50	1	17.55	17.60	0	10,022	0.00%
2024/01/31	5	17.45	4	17.50	17.50	1	9,964	0.01%
2024/01/30	3.1	17.45	2	17.48	17.40	1.1	9,921	0.01%
2024/01/29	1.1	17.50	1	17.55	17.50	0.1	9,974	0.00%
2024/01/26	3.1	17.35	3	17.50	17.50	0.1	9,984	0.00%
2024/01/25	1	17.35	1.2	17.37	17.30	-0.2	9,966	0.00%
2024/01/24	0	17.45	0	0.00	17.45	0	9,941	0.00%
2024/01/23	3.9	17.31	0	0.00	17.30	3.9	9,951	0.04%
2024/01/22	7	17.33	0.1	17.35	17.30	7	10,016	0.07%
2024/01/19	5.2	17.30	6	17.27	17.35	-0.8	10,000	-0.01%
2024/01/18	2.1	17.25	0	0.00	17.20	2.1	10,014	0.02%
2024/01/17	22	17.23	0	0.00	17.20	22	9,950	0.22%
2024/01/16	31	17.40	8	17.43	17.35	23	9,721	0.24%
2024/01/15	6	17.58	0	0.00	17.55	6	9,467	0.06%
2024/01/12	1.2	17.61	4	17.65	17.60	-2.8	9,516	-0.03%
2024/01/11	7	17.67	0	17.70	17.65	7	9,506	0.07%
2024/01/10	3	17.67	0	0.00	17.65	3	9,467	0.03%
2024/01/09	6	17.75	0.2	17.81	17.75	5.8	9,476	0.06%
2024/01/08	7	17.75	0	0.00	17.75	7	9,531	0.07%
2024/01/05	1	17.70	0	0.00	17.70	1	9,529	0.01%
2024/01/04	3.2	17.69	52	17.65	17.70	-48.8	9,653	-0.51%
2024/01/03	12	17.71	0	0.00	17.70	12	9,807	0.12%
2024/01/02	7	17.80	0.2	17.85	17.90	6.8	9,748	0.07%
2023/12/29	25	17.88	3	17.90	17.90	22	9,759	0.23%
2023/12/28	20	17.90	4	17.90	17.95	16	9,879	0.16%
2023/12/25	0.2	17.71	1	17.70	17.65	-0.8	9,701	-0.01%
2023/12/22	16	17.53	0	0.00	17.55	16	9,703	0.16%
2023/12/21	30.2	17.50	2	17.60	17.45	28.2	9,461	0.30%
2023/12/20	45.2	17.55	3	17.58	17.55	42.2	9,052	0.47%
2023/12/19	43	17.59	1	17.60	17.60	42	8,600	0.49%
2023/12/18	23	17.75	0	0.00	17.75	23	8,325	0.28%
2023/12/15	17	17.94	17.5	17.99	17.85	-0.5	7,977	-0.01%
2023/12/14	20	18.03	2.2	18.05	18.00	17.9	7,724	0.23%
2023/12/13	13	18.03	25	17.96	18.05	-12	7,481	-0.16%
2023/12/12	2	17.93	2	18.00	18.00	0	7,608	0.00%
2023/12/11	1	17.85	4.6	17.90	17.95	-3.6	7,683	-0.05%
2023/12/08	0	0.00	0.1	17.90	17.85	-0.1	7,641	0.00%
2023/12/07	54	17.84	5	17.79	17.80	49	7,645	0.64%
2023/12/06	0	0.00	6	17.85	17.80	-6	7,604	-0.08%
2023/12/05	9	17.81	10	17.80	17.80	-1	7,551	-0.01%
2023/12/04	8	17.85	0	0.00	17.85	8	7,521	0.11%
2023/12/01	3	17.85	6	17.85	17.85	-3	7,495	-0.04%
2023/11/30	39.2	17.81	11	17.99	17.80	28.2	7,448	0.38%
2023/11/29	10.1	17.91	7.3	17.90	17.95	2.8	7,223	0.04%
2023/11/28	483.1	17.95	43	18.00	17.90	440	7,149	6.15%	大買/鉅額交易
2023/11/27	6	17.75	28	17.81	17.80	-22	7,128	-0.31%
2023/11/24	0	0.00	7	17.76	17.75	-7	7,095	-0.10%
2023/11/22	4	17.85	7	17.80	17.75	-3	7,063	-0.04%
2023/11/21	0	0.00	8.1	17.87	17.90	-8.1	7,030	-0.12%
2023/11/20	26	17.70	7	17.76	17.80	19	6,838	0.28%
2023/11/17	13	17.78	17	17.71	17.70	-4	6,700	-0.06%
2023/11/16	12	17.57	30	17.59	17.65	-18	6,503	-0.28%
2023/11/15	18	17.48	11	17.55	17.55	7	6,377	0.11%
2023/11/14	1	17.35	3.6	17.40	17.40	-2.6	6,271	-0.04%
2023/11/13	7	17.36	0	0.00	17.40	7	6,335	0.11%
2023/11/10	1	17.35	5	17.40	17.35	-4	6,483	-0.06%
2023/11/09	1	17.40	0.5	17.40	17.40	0.5	6,676	0.01%
2023/11/08	1	17.45	0.6	17.45	17.40	0.5	6,906	0.01%
2023/11/07	0	0.00	0.5	17.45	17.45	-0.5	7,210	-0.01%
2023/11/06	0	0.00	1	17.45	17.45	-1	7,572	-0.01%
2023/11/03	0	17.35	13	17.30	17.40	-13	7,926	-0.16%
2023/11/02	0	0.00	2	17.30	17.30	-2	8,414	-0.02%
2023/11/01	0	17.25	0	0.00	17.30	0	8,638	0.00%
2023/10/31	0.5	17.15	2	17.15	17.15	-1.5	8,797	-0.02%
2023/10/30	3	17.13	1	17.15	17.15	2	9,091	0.02%
2023/10/27	1	17.10	1	17.25	17.25	0	9,245	0.00%
2023/10/26	5.6	17.10	0	0.00	17.05	5.6	9,450	0.06%
2023/10/25	0.9	17.25	0	0.00	17.20	0.9	9,494	0.01%
2023/10/24	4	17.15	2	17.15	17.20	2	9,707	0.02%
2023/10/23	6.6	17.20	0	0.00	17.15	6.6	9,982	0.07%
2023/10/20	4	17.24	0	0.00	17.30	4	10,063	0.04%
2023/10/19	2	17.35	3.1	17.36	17.40	-1.1	10,114	-0.01%
2023/10/18	2	17.40	3	17.45	17.50	-1	10,303	-0.01%
2023/10/17	4	17.49	0	0.00	17.45	4	10,518	0.04%
2023/10/16	2.8	17.55	17	17.55	17.60	-14.3	10,915	-0.13%
2023/10/13	162.1	17.50	0	0.00	17.50	162.1	11,230	1.44%	大買/鉅額交易
2023/10/12	10.1	17.50	0	0.00	17.50	10.1	11,471	0.09%
2023/10/11	22.2	17.47	2	17.45	17.50	20.2	11,559	0.17%
2023/10/06	11.3	17.29	3.2	17.25	17.30	8.2	11,516	0.07%
2023/10/05	62.4	17.14	1	17.10	17.10	61.4	11,662	0.53%
2023/10/04	28	17.08	0	17.15	17.05	28	11,779	0.24%
2023/10/03	10.1	17.26	0.1	17.30	17.20	10	11,821	0.08%
2023/10/02	1	17.30	0	0.00	17.30	1	11,999	0.01%
2023/09/28	7	17.21	0	0.00	17.25	7	12,291	0.06%
2023/09/27	1	17.25	0	0.00	17.25	1	12,361	0.01%
2023/09/26	5.9	17.25	5	17.20	17.25	0.9	12,419	0.01%
2023/09/25	0	0.00	1	17.35	17.40	-1	12,502	-0.01%
2023/09/22	1	17.25	5	17.30	17.25	-4	12,706	-0.03%
2023/09/21	14.5	17.29	1	17.25	17.25	13.5	12,825	0.10%
2023/09/20	2	17.45	0	0.00	17.45	2	12,838	0.02%
2023/09/19	1.2	17.51	0	0.00	17.45	1.2	12,985	0.01%
2023/09/18	0.9	17.50	1	17.50	17.50	-0.1	13,160	0.00%
2023/09/15	7	17.50	0.8	17.60	17.50	6.3	13,318	0.05%
2023/09/14	9.7	17.50	0	0.00	17.55	9.7	13,909	0.07%
2023/09/13	29.5	17.44	16.3	17.45	17.45	13.3	14,469	0.09%
2023/09/12	1	17.50	0	0.00	17.50	1	14,937	0.01%
2023/09/11	5	17.35	0	0.00	17.40	5	15,308	0.03%
2023/09/06	1	17.30	0	0.00	17.30	1	16,074	0.01%
2023/09/05	2.9	17.45	0.4	17.40	17.40	2.4	16,197	0.02%
2023/09/04	1	17.30	0	0.00	17.45	1	16,370	0.01%
2023/09/01	2.2	17.40	2	17.40	17.35	0.2	16,524	0.00%
2023/08/31	32	17.36	0	0.00	17.30	32	16,648	0.19%
2023/08/29	2	17.45	0	0.00	17.50	2	16,776	0.01%
2023/08/28	0	0.00	5	17.45	17.50	-5	16,841	-0.03%
2023/08/25	0.2	17.40	0	0.00	17.35	0.2	17,721	0.00%
2023/08/24	0	0.00	10	17.30	17.35	-10	17,970	-0.06%
2023/08/21	11	17.25	0	0.00	17.25	11	18,289	0.06%
2023/08/18	3	17.22	0	0.00	17.15	3	18,388	0.02%
2023/08/17	8.1	17.06	3	17.07	17.05	5.1	18,479	0.03%
2023/08/16	3	17.10	0	0.00	17.10	3	18,536	0.02%
2023/08/15	12	17.26	10.1	17.28	17.20	1.9	18,594	0.01%
2023/08/14	13.7	17.37	5	17.30	17.30	8.7	18,767	0.05%
2023/08/11	8	17.60	6	17.55	17.55	2	18,849	0.01%
2023/08/10	118	17.89	26	17.89	17.80	92	18,761	0.49%	大買/
2023/08/09	70	18.70	22.1	18.70	18.75	47.9	18,478	0.26%
2023/08/08	6	18.76	34	18.70	18.65	-28	18,197	-0.15%
2023/08/07	0.1	18.77	0	0.00	18.80	0.1	17,845	0.00%
2023/08/04	20	18.61	0	0.00	18.65	20	17,609	0.11%
2023/08/02	43	18.70	0	0.00	18.65	43	17,650	0.24%
2023/08/01	1	18.85	0.2	18.85	18.90	0.8	17,593	0.00%
2023/07/31	4	18.89	0	0.00	18.85	4	17,489	0.02%
2023/07/28	23	18.83	0.1	18.85	18.80	22.9	17,360	0.13%
2023/07/27	15.2	18.83	0	0.00	18.85	15.2	17,474	0.09%
2023/07/26	1	18.75	0	0.00	18.80	1	17,613	0.01%
2023/07/25	3.1	18.65	10	18.65	18.65	-6.9	17,733	-0.04%
2023/07/24	18	18.65	0	0.00	18.55	18	17,853	0.10%
2023/07/21	20	18.61	1	18.75	18.60	19	17,689	0.11%
2023/07/20	5	18.75	0	0.00	18.75	5	17,504	0.03%
2023/07/19	28.1	18.91	0	0.00	18.70	28.1	17,248	0.16%
2023/07/18	1	18.70	0	0.00	18.80	1	16,820	0.01%
2023/07/17	19.2	18.70	22	18.65	18.65	-2.8	16,424	-0.02%
2023/07/14	11.1	18.59	4	18.65	18.65	7.1	16,155	0.04%
2023/07/13	0.2	18.50	0	0.00	18.45	0.2	15,942	0.00%
2023/07/12	6	18.45	2	18.45	18.55	4	15,912	0.03%
2023/07/11	0.1	18.50	1	18.55	18.55	-1	15,805	-0.01%
2023/07/10	0.4	18.43	4	18.35	18.35	-3.6	15,695	-0.02%
2023/07/07	11	18.20	0	0.00	18.30	11	15,543	0.07%
2023/07/06	6.2	18.45	0	0.00	18.35	6.2	15,485	0.04%
2023/07/05	5	18.62	0	0.00	18.60	5	15,170	0.03%
2023/07/04	1	18.70	0	0.00	18.65	1	15,097	0.01%
2023/07/03	13	18.68	0	0.00	18.75	13	15,097	0.09%
2023/06/30	1.1	18.56	0	0.00	18.65	1.1	15,001	0.01%
2023/06/29	5.3	18.55	0	0.00	18.60	5.3	14,800	0.04%
2023/06/28	4	18.55	0	0.00	18.50	4	14,631	0.03%
2023/06/27	1	18.55	2	18.60	18.50	-1	14,517	-0.01%
2023/06/21	1	18.70	0	0.00	18.75	1	14,183	0.01%
2023/06/20	9	18.72	2	18.75	18.85	7	14,031	0.05%
2023/06/19	10.2	18.53	20	18.74	18.90	-9.8	13,262	-0.07%
2023/06/16	15	18.61	0	0.00	18.50	15	12,616	0.12%
2023/06/15	2	18.60	0	0.00	18.70	2	12,228	0.02%
2023/06/14	1	18.60	2	18.63	18.60	-1	11,905	-0.01%
2023/06/13	12	18.45	5	18.40	18.45	7	11,644	0.06%
2023/06/12	9	18.39	2	18.35	18.35	7	11,395	0.06%
2023/06/08	2	18.35	0	0.00	18.35	2	11,171	0.02%
2023/06/07	1	18.25	7	18.23	18.30	-6	11,071	-0.05%
2023/06/06	0	0.00	2	18.25	18.25	-2	10,915	-0.02%
2023/06/05	2	18.25	0	0.00	18.25	2	10,813	0.02%
2023/06/01	6	18.11	8	18.09	18.05	-2	10,472	-0.02%
2023/05/31	8	18.09	0	0.00	18.00	8	10,384	0.08%
2023/05/30	11	18.24	0	0.00	18.25	11	9,477	0.12%
2023/05/29	0	0.00	2	18.15	18.15	-2	9,207	-0.02%
2023/05/25	0	0.00	5	18.15	18.10	-5	9,004	-0.06%
2023/05/24	1	18.20	1	18.30	18.30	0	8,872	0.00%
2023/05/23	9	18.32	5	18.30	18.30	4	8,716	0.05%
2023/05/22	16	18.40	1	18.35	18.35	15	8,563	0.18%
2023/05/19	6	18.30	2	18.20	18.30	4	8,389	0.05%
2023/05/18	7	18.33	8	18.31	18.30	-1	8,176	-0.01%
2023/05/17	0	0.00	8	18.16	18.15	-8	7,867	-0.10%
2023/05/16	0	0.00	9	18.08	18.10	-9	7,587	-0.12%
2023/05/15	1	17.90	1	17.95	18.00	0	7,395	0.00%
2023/05/12	3	17.95	0	0.00	17.90	3	7,340	0.04%
2023/05/11	3	18.00	1	18.00	18.05	2	7,168	0.03%
2023/05/09	3	17.92	0	0.00	18.05	3	7,032	0.04%
2023/05/08	14.1	18.00	0	18.05	18.00	14.1	6,853	0.21%
2023/05/05	7	18.00	0	0.00	18.05	7	6,573	0.11%
2023/05/04	0	0.00	10	17.90	17.95	-10	6,503	-0.15%
2023/05/03	57	17.85	1	17.95	17.85	56	6,464	0.87%
2023/05/02	11	17.99	13.2	17.98	18.00	-2.1	6,257	-0.03%
2023/04/28	3.5	17.76	19	17.76	17.80	-15.5	6,078	-0.26%
2023/04/27	23	17.65	0	0.00	17.65	23	5,685	0.40%
2023/04/26	2	17.50	0	0.00	17.50	2	5,509	0.04%
2023/04/25	2	17.50	0	0.00	17.50	2	5,492	0.04%
2023/04/24	0	17.52	0	0.00	17.55	0	5,467	0.00%
2023/04/21	1	17.50	0	0.00	17.55	1	5,516	0.02%
2023/04/20	2	17.45	0	0.00	17.55	2	5,583	0.04%
2023/04/19	3	17.50	1	17.50	17.50	2	5,700	0.04%
2023/04/18	3	17.52	0	0.00	17.55	3	5,669	0.05%
2023/04/17	2	17.50	0	0.00	17.50	2	5,667	0.04%
2023/04/14	4	17.55	0	0.00	17.60	4	5,579	0.07%
2023/04/13	5	17.50	0	0.00	17.55	5	5,511	0.09%
2023/04/12	2	17.50	0	0.00	17.55	2	5,447	0.04%
2023/04/11	0.3	17.55	22.2	17.54	17.60	-22	5,434	-0.40%
2023/04/10	0	17.50	25	17.50	17.50	-25	5,275	-0.47%
2023/04/07	0	0.00	14	17.50	17.40	-14	5,266	-0.27%
2023/04/06	0	0.00	10	17.45	17.45	-10	5,194	-0.19%
2023/03/28	0	0.00	5	17.31	17.30	-5	5,045	-0.10%
2023/03/27	2	17.20	0	0.00	17.20	2	5,041	0.04%
2023/03/23	0	0.00	1	17.20	17.25	-1	5,165	-0.02%
2023/03/22	1	17.10	2	17.10	17.20	-1	5,178	-0.02%
2023/03/21	3	16.95	2.2	16.99	16.95	0.8	5,205	0.01%
2023/03/20	21	16.87	0	0.00	16.75	21	5,169	0.41%
2023/03/17	0	0.00	2	16.95	16.95	-2	5,096	-0.04%
2023/03/16	3.2	16.95	30	17.00	17.00	-26.9	5,037	-0.53%
2023/03/14	2	17.15	0	0.00	17.15	2	5,204	0.04%
2023/03/10	1	17.40	0	0.00	17.35	1	5,171	0.02%
2023/03/08	0	0.00	0.2	17.50	17.45	-0.2	5,429	0.00%
2023/03/07	0.1	17.50	0	0.00	17.55	0.1	5,476	0.00%
2023/03/06	3	17.50	0	0.00	17.50	3	5,529	0.05%
2023/03/01	1	17.45	3.1	17.48	17.50	-2.1	5,573	-0.04%
2023/02/24	1	17.45	3	17.53	17.45	-2	5,548	-0.04%
2023/02/21	2	17.50	0	0.00	17.55	2	5,532	0.04%
2023/02/20	0.8	17.50	0	0.00	17.55	0.8	5,627	0.01%
2023/02/14	0.1	17.30	0	0.00	17.30	0.1	5,981	0.00%
2023/02/13	2	17.25	0	0.00	17.25	2	5,987	0.03%
2023/02/03	1	17.45	0	0.00	17.45	1	5,942	0.02%
2023/02/02	0	0.00	2	17.70	17.45	-2	5,978	-0.03%
2023/02/01	2	17.57	0	0.00	17.60	2	5,940	0.03%
2023/01/31	1	17.65	0	0.00	17.60	1	5,963	0.02%
2023/01/30	0	0.00	5	17.70	17.70	-5	5,984	-0.08%
2023/01/17	0	0.00	4	17.53	17.60	-4	5,851	-0.07%
2023/01/13	0	0.00	11.5	17.50	17.50	-11.5	5,817	-0.20%
2023/01/12	0	0.00	12	17.45	17.45	-12	5,968	-0.20%
2023/01/11	1.1	17.54	1	17.50	17.50	0.1	6,032	0.00%
2023/01/10	0.1	17.48	14	17.51	17.55	-13.9	6,049	-0.23%
2023/01/09	0	0.00	4	17.49	17.50	-4	6,005	-0.07%
2023/01/03	0	0.00	0	17.20	17.25	0	6,196	0.00%
2022/12/30	1	17.15	1	17.15	17.15	0	6,182	0.00%
2022/12/29	2	17.05	3	17.12	17.15	-1	6,214	-0.02%
2022/12/28	0	0.00	1	17.25	17.25	-1	6,208	-0.02%
2022/12/27	0	0.00	6.1	17.35	17.35	-6.1	6,271	-0.10%
2022/12/26	0	17.30	0	0.00	17.30	0	6,295	0.00%
2022/12/22	0	0.00	5	17.20	17.30	-5	6,521	-0.08%
2022/12/21	1	17.15	5	17.20	17.25	-4	6,677	-0.06%
2022/12/19	0	0.00	20	17.30	17.30	-20	6,761	-0.30%
2022/12/16	3	17.27	0	0.00	17.35	3	6,757	0.04%
2022/12/15	2	17.35	0	0.00	17.35	2	6,710	0.03%
2022/12/14	0	17.45	0	0.00	17.45	0	6,759	0.00%
2022/12/08	12	17.30	0	0.00	17.30	12	6,933	0.17%
2022/12/07	0	0.00	6	17.49	17.50	-6	6,971	-0.09%
2022/12/02	3	17.35	11	17.30	17.30	-8	6,714	-0.12%
2022/12/01	22	17.40	5	17.45	17.40	17	6,815	0.25%
2022/11/30	0.1	17.30	10	17.39	17.50	-9.9	6,711	-0.15%
2022/11/29	0	0.00	1	17.25	17.25	-1	6,454	-0.02%
2022/11/28	0	0.00	1	17.20	17.15	-1	6,441	-0.02%
2022/11/25	3	17.17	0	0.00	17.25	3	6,479	0.05%
2022/11/24	0	17.20	6	17.24	17.25	-6	6,550	-0.09%
2022/11/23	0	0.00	1	17.10	17.10	-1	6,586	-0.02%
2022/11/18	1	16.95	0	0.00	17.00	1	6,661	0.02%
2022/11/17	1	17.05	0	0.00	17.10	1	6,658	0.02%
2022/11/16	1	17.10	1	17.25	17.15	0	6,727	0.00%
2022/11/15	0	0.00	0	17.25	17.30	0	6,668	0.00%
2022/11/14	0	0.00	1	17.20	17.20	-1	6,576	-0.02%
2022/11/11	0	0.00	21.1	17.06	17.15	-21.1	6,451	-0.33%
2022/11/10	0	0.00	1	16.90	16.80	-1	6,420	-0.02%
2022/11/09	5	16.70	7	16.85	16.90	-2	6,487	-0.03%
2022/11/08	0	0.00	8	16.71	16.75	-8	6,498	-0.12%
2022/11/07	0	0.00	3	16.65	16.70	-3	6,573	-0.05%
2022/11/04	1	16.30	8	16.44	16.55	-7	6,763	-0.10%
2022/11/03	5	16.41	0	0.00	16.35	5	7,029	0.07%
2022/11/02	2	16.60	0	0.00	16.60	2	7,152	0.03%
2022/11/01	5	16.70	2	16.68	16.70	3	7,184	0.04%
2022/10/31	0	0.00	6	16.60	16.60	-6	7,258	-0.08%
2022/10/28	0	0.00	4	16.59	16.45	-4	7,291	-0.05%
2022/10/27	11	16.71	0	0.00	16.55	11	7,310	0.15%
2022/10/21	0	16.40	0	0.00	16.40	0	7,305	0.00%
2022/10/20	9.8	16.16	26	16.11	16.30	-16.2	7,304	-0.22%
2022/10/19	20	16.40	0	0.00	16.35	20	7,178	0.28%
2022/10/17	1	16.50	1	16.55	16.55	0	7,135	0.00%
2022/10/14	15	16.63	0	0.00	16.60	15	7,116	0.21%
2022/10/13	5	16.58	1	16.55	16.55	4	7,164	0.06%
2022/10/12	5	16.70	0	0.00	16.90	5	7,096	0.07%
2022/10/11	5	16.70	0	0.00	16.65	5	7,104	0.07%
2022/10/06	0	0.00	1	17.10	17.10	-1	7,123	-0.01%
2022/10/05	7	17.00	0	0.00	16.95	7	7,188	0.10%
2022/10/04	2	16.95	0	0.00	16.95	2	7,196	0.03%
2022/10/03	2	16.98	4	17.00	17.00	-2	7,152	-0.03%
2022/09/30	1	17.10	5	17.15	17.15	-4	7,192	-0.06%
2022/09/28	16.9	16.96	0	0.00	16.90	16.9	7,123	0.24%
2022/09/27	8	17.11	5	17.10	17.15	3	7,032	0.04%
2022/09/23	22	17.35	1	17.40	17.40	21	7,083	0.30%
2022/09/22	9	17.27	0	0.00	17.30	9	7,139	0.13%
2022/09/21	2	17.50	0	0.00	17.50	2	7,143	0.03%
2022/09/20	5	17.50	4	17.55	17.55	1	7,095	0.01%
2022/09/19	0	0.00	0.3	17.60	17.50	-0.3	7,112	0.00%
2022/09/15	0	0.00	0.2	17.50	17.55	-0.2	7,054	0.00%
2022/09/14	10	17.43	3	17.50	17.40	7	7,039	0.10%
2022/09/13	1	17.55	1	17.60	17.60	0	7,153	0.00%
2022/09/08	0	17.60	0	17.40	17.50	0	7,415	0.00%
2022/09/07	8	17.28	0	0.00	17.30	8	7,506	0.11%
2022/09/01	22	17.42	0	0.00	17.45	22	7,773	0.28%
2022/08/31	0	0.00	1	17.60	17.65	-1	7,695	-0.01%
2022/08/30	55	17.48	0	0.00	17.45	55	7,621	0.72%
2022/08/29	13	17.48	0	0.00	17.45	13	7,599	0.17%
2022/08/26	1	17.60	1	17.60	17.65	0	7,627	0.00%
2022/08/24	1	17.50	0	0.00	17.50	1	7,738	0.01%
2022/08/23	1	17.55	0	0.00	17.50	1	8,558	0.01%
2022/08/22	1	17.60	0	17.75	17.60	1	8,737	0.01%
2022/08/19	9	17.62	6	17.69	17.70	3	8,878	0.03%
2022/08/17	5	17.65	0	0.00	17.70	5	9,041	0.06%
2022/08/16	1	17.65	0	0.00	17.70	1	8,925	0.01%
2022/08/15	62.1	17.75	21	17.73	17.75	41.1	8,991	0.46%
2022/08/12	19	17.78	0	0.00	17.80	19	9,010	0.21%
2022/08/11	14	17.86	31	17.82	17.85	-17	9,067	-0.19%
2022/08/10	7	18.12	72	18.16	18.20	-65	9,027	-0.72%
2022/08/09	0	0.00	4	17.99	18.05	-4	8,825	-0.05%
2022/08/05	0	0.00	34	17.84	17.80	-34	8,933	-0.38%
2022/08/04	41	17.50	0	0.00	17.55	41	9,073	0.45%
2022/08/02	1	17.60	0	0.00	17.65	1	9,324	0.01%
2022/07/29	0	0.00	6	17.73	17.80	-6	9,623	-0.06%
2022/07/28	2	17.80	12	17.79	17.80	-10	9,626	-0.10%
2022/07/27	0	0.00	15	17.60	17.65	-15	9,598	-0.16%
2022/07/25	0	0.00	2	17.53	17.55	-2	9,694	-0.02%
2022/07/22	1	17.25	1	17.40	17.40	0	9,844	0.00%
2022/07/20	1	17.20	1	17.45	17.25	0	10,116	0.00%
2022/07/18	0	0.00	2	17.18	17.35	-2	10,364	-0.02%
2022/07/15	10	17.05	0	0.00	17.05	10	10,367	0.10%
2022/07/11	1	17.25	0	0.00	17.25	1	10,774	0.01%
2022/07/08	1	17.35	0	0.00	17.30	1	11,079	0.01%
2022/07/07	1	17.25	10	17.30	17.30	-9	11,450	-0.08%
2022/07/06	14	17.26	1	17.25	17.25	13	11,741	0.11%
2022/07/04	8	17.39	3	17.42	17.40	5	12,691	0.04%
2022/07/01	4.2	17.32	0	0.00	17.30	4.2	13,347	0.03%
2022/06/30	11	17.50	0	0.00	17.35	11	13,760	0.08%
2022/06/29	10	17.75	0	0.00	17.75	10	13,863	0.07%
2022/06/24	1	17.75	4	17.75	17.75	-3	14,439	-0.02%
2022/06/23	0	0.00	4	17.61	17.60	-4	14,485	-0.03%
2022/06/22	6.2	17.46	1	17.70	17.45	5.2	14,901	0.03%
2022/06/21	0	0.00	33	17.54	17.60	-33	15,103	-0.22%
2022/06/20	6	17.40	15	17.35	17.15	-9	15,598	-0.06%
2022/06/17	42	17.40	0	0.00	17.45	42	15,524	0.27%
2022/06/16	20.3	17.84	1.1	17.88	17.55	19.2	15,518	0.12%
2022/06/15	3.3	17.67	0	0.00	17.65	3.3	15,830	0.02%
2022/06/14	23.1	17.59	0	0.00	17.65	23.1	15,947	0.14%
2022/06/13	9	17.55	0	0.00	17.50	9	15,961	0.06%
2022/06/10	57	17.90	1	17.90	17.90	56	15,807	0.35%
2022/06/09	30	18.00	0.1	18.05	18.05	30	15,774	0.19%
2022/06/08	0	0.00	1	18.05	18.05	-1	15,774	-0.01%
2022/06/07	4	17.86	0	0.00	17.90	4	15,834	0.03%
2022/06/06	5.2	18.05	0	0.00	18.00	5.2	15,827	0.03%
2022/06/02	2	18.08	0.4	18.00	18.05	1.6	15,939	0.01%
2022/06/01	1	18.15	0	0.00	18.15	1	16,183	0.01%
2022/05/31	2.5	18.29	20	18.55	18.15	-17.5	16,202	-0.11%
2022/05/30	0.3	18.45	1	18.60	18.60	-0.8	15,360	0.00%
2022/05/27	0	0.00	18	18.16	18.15	-18	15,205	-0.12%
2022/05/23	0	0.00	17	17.95	18.10	-17	15,464	-0.11%
2022/05/20	0	0.00	5	17.90	17.95	-5	15,633	-0.03%
2022/05/19	10	17.88	0	0.00	17.90	10	15,592	0.06%
2022/05/18	1	17.65	5	18.03	18.15	-4	15,652	-0.03%
2022/05/16	1	17.75	1	17.70	17.70	0	15,619	0.00%
2022/05/11	16	17.75	0	0.00	17.80	16	15,462	0.10%
2022/05/10	2	17.65	1	17.85	17.95	1	15,437	0.01%
2022/05/09	8	17.79	0.1	17.70	17.70	7.9	15,410	0.05%
2022/05/06	1	18.00	5	18.10	18.15	-4	15,495	-0.03%
2022/05/05	3.3	18.34	0	0.00	18.30	3.3	15,545	0.02%
2022/05/04	15	18.33	0	0.00	18.40	15	15,534	0.10%
2022/05/03	2	18.38	4	18.38	18.30	-2	15,702	-0.01%
2022/04/29	11	18.45	1	18.55	18.50	10	15,830	0.06%
2022/04/28	11	18.27	0	0.00	18.45	11	15,907	0.07%
2022/04/25	5	18.45	0	0.00	18.50	5	15,804	0.03%
2022/04/22	1.1	18.70	32	18.54	18.70	-30.9	15,839	-0.20%
2022/04/21	2	18.45	55	18.50	18.50	-53	15,953	-0.33%
2022/04/19	12	18.50	1.4	18.51	18.50	10.6	16,500	0.06%
2022/04/18	8	18.54	0	0.00	18.55	8	16,734	0.05%
2022/04/15	0	0.00	10.7	18.82	18.75	-10.7	16,674	-0.06%
2022/04/14	29	18.89	22	18.87	18.85	7	16,822	0.04%
2022/04/13	12	19.36	1	19.45	19.30	11	16,743	0.07%
2022/04/12	1	19.10	9	19.23	19.10	-8	16,484	-0.05%
2022/04/11	62	19.39	0	0.00	19.20	62	16,347	0.38%
2022/04/08	0.6	19.70	12.1	19.56	19.75	-11.5	15,748	-0.07%
2022/04/07	20	19.70	27	19.77	19.50	-7	15,466	-0.05%
2022/04/06	102	19.54	21	19.46	19.70	81	14,821	0.55%	大買/
2022/04/01	10.5	19.04	6	19.12	19.20	4.5	14,377	0.03%
2022/03/31	35	19.13	16.1	18.99	19.15	18.9	14,218	0.13%
2022/03/30	12	18.80	18	18.89	18.90	-6	13,784	-0.04%
2022/03/29	8	18.77	43.6	18.75	18.75	-35.6	13,597	-0.26%
2022/03/28	72	18.68	1	18.80	18.85	71	13,561	0.52%
2022/03/25	25.1	18.70	46	18.61	18.80	-20.9	13,444	-0.16%
2022/03/24	82	18.84	2	18.85	18.90	80	13,000	0.62%
2022/03/23	10	18.86	42	18.91	19.00	-32	13,002	-0.25%
2022/03/22	10	18.35	8	18.40	18.45	2	12,373	0.02%
2022/03/21	13	18.47	1	18.35	18.30	12	12,378	0.10%
2022/03/18	24	18.27	45	18.24	18.40	-21	12,266	-0.17%
2022/03/16	0	0.00	1	17.80	17.95	-1	11,703	-0.01%
2022/03/14	0	0.00	20	17.60	17.65	-20	11,643	-0.17%
2022/03/11	0	0.00	10	17.50	17.55	-10	11,676	-0.09%
2022/03/10	0.5	17.60	10.6	17.60	17.65	-10.1	11,679	-0.09%
2022/03/09	3	17.30	1	17.30	17.30	2	11,617	0.02%
2022/03/07	30	17.53	26	17.35	17.40	4	11,466	0.03%
2022/03/04	12	17.85	2	17.90	17.90	10	11,558	0.09%
2022/03/03	26	17.90	0	0.00	18.00	26	11,500	0.23%
2022/03/02	2.8	17.89	16	17.71	17.90	-13.2	11,593	-0.11%
2022/03/01	1	17.70	0	0.00	17.80	1	11,500	0.01%
2022/02/25	5.8	17.53	9	17.56	17.70	-3.2	11,417	-0.03%
2022/02/24	17	17.70	0	0.00	17.70	17	11,122	0.15%
2022/02/23	2.2	17.95	0	0.00	17.95	2.2	10,948	0.02%
2022/02/22	21	17.95	7	17.99	18.00	14	11,027	0.13%
2022/02/21	1	18.10	30.1	18.03	18.15	-29.1	10,935	-0.27%
2022/02/18	24	18.16	16	18.17	18.10	8	10,946	0.07%
2022/02/17	0	0.00	3	18.05	18.05	-3	10,754	-0.03%
2022/02/16	1.1	17.86	0	0.00	17.95	1.1	10,704	0.01%
2022/02/15	3	17.87	0	0.00	17.85	3	10,684	0.03%
2022/02/14	0	0.00	1.3	17.92	18.00	-1.3	10,585	-0.01%
2022/02/11	0	0.00	11.3	18.05	18.15	-11.3	10,422	-0.11%
2022/02/10	3	18.15	50	18.12	18.15	-47	10,322	-0.46%
2022/02/09	1	18.00	0.1	18.10	18.15	0.9	10,221	0.01%
2022/02/08	16	18.05	40	18.04	18.10	-24	10,048	-0.24%
2022/01/26	1	17.60	5	17.63	17.65	-4	9,542	-0.04%
2022/01/25	2	17.55	0	0.00	17.60	2	9,513	0.02%
2022/01/24	7	17.80	3	17.63	17.75	4	9,310	0.04%
2022/01/21	6	17.65	5.5	17.70	17.70	0.5	9,201	0.01%
2022/01/20	17	17.81	10	17.80	17.90	7	8,994	0.08%
2022/01/19	6	18.00	7	17.97	18.00	-1	8,914	-0.01%
2022/01/18	0.1	17.85	0	0.00	17.95	0.1	8,813	0.00%
2022/01/17	12	17.91	10	17.90	17.90	2	8,719	0.02%
2022/01/14	2	18.15	4.1	17.99	18.10	-2.1	8,561	-0.02%
2022/01/13	6.2	18.00	11	18.16	18.25	-4.8	8,286	-0.06%
2022/01/12	11.1	17.92	15	18.01	18.00	-3.9	7,824	-0.05%
2022/01/11	24.2	17.91	42.1	17.76	17.95	-17.9	7,640	-0.23%
2022/01/10	13	17.77	1	17.70	17.80	12	7,310	0.16%
2022/01/07	118	17.86	18	17.76	17.75	100	7,190	1.39%	大買/
2022/01/06	2	17.50	15	17.39	17.50	-13	6,861	-0.19%
2022/01/05	11	17.35	6	17.31	17.30	5	6,629	0.08%
2022/01/04	11	17.15	21	17.22	17.30	-10	6,563	-0.15%
2022/01/03	4.1	17.22	6	17.19	17.10	-1.9	6,380	-0.03%
2021/12/30	0	0.00	35	16.97	17.00	-35	6,259	-0.56%
2021/12/29	6	17.00	0	0.00	17.05	6	6,326	0.09%
2021/12/28	0.4	16.95	0	0.00	16.95	0.4	6,285	0.01%
2021/12/27	14	16.79	0	0.00	16.80	14	6,270	0.22%
2021/12/23	10	16.70	4	16.70	16.70	6	6,357	0.09%
2021/12/20	17	16.56	0	0.00	16.55	17	6,467	0.26%
2021/12/17	29.1	16.63	0	16.70	16.60	29.1	6,416	0.45%
2021/12/15	10	16.70	1	16.75	16.65	9	6,282	0.14%
2021/12/10	5	16.85	0.1	16.90	16.80	4.9	6,408	0.08%
2021/12/08	0.5	16.80	0	0.00	16.85	0.5	6,390	0.01%
2021/12/07	7.1	16.69	0	0.00	16.70	7.1	6,312	0.11%
2021/12/03	1	16.65	0	0.00	16.65	1	6,283	0.02%
2021/12/02	3	16.55	0	0.00	16.55	3	6,273	0.05%
2021/11/30	3.1	16.69	0	0.00	16.40	3.1	6,244	0.05%
2021/11/29	5.4	16.73	0	0.00	16.70	5.4	5,856	0.09%
2021/11/26	10	16.88	0	0.00	16.85	10	5,860	0.17%
2021/11/24	0	0.00	0	17.10	17.10	0	6,255	0.00%
2021/11/23	12	17.09	0	0.00	17.05	12	6,456	0.19%
2021/11/19	8	17.20	0	0.00	17.25	8	6,452	0.12%
2021/11/18	5	17.30	2	17.15	17.30	3	6,400	0.05%
2021/11/17	5	16.90	0	0.00	17.00	5	6,203	0.08%
2021/11/16	7	16.85	10	16.85	16.90	-3	6,149	-0.05%
2021/11/15	2	16.90	0	0.00	16.90	2	6,200	0.03%
2021/11/12	0	0.00	1	16.60	16.80	-1	6,157	-0.02%
2021/11/11	12.1	16.63	0	0.00	16.55	12.1	6,121	0.20%
2021/11/09	0.1	16.60	1	16.65	16.70	-0.9	6,198	-0.01%
2021/11/08	1	16.55	0.1	16.60	16.60	0.9	6,206	0.01%
2021/11/05	3.6	16.53	0	16.55	16.60	3.5	6,220	0.06%
2021/11/04	0.2	16.50	0	0.00	16.45	0.2	6,242	0.00%
2021/11/03	0	0.00	1	16.55	16.55	-1	6,264	-0.02%
2021/11/02	13	16.51	1	16.50	16.55	12	6,286	0.19%
2021/11/01	2	16.45	2	16.45	16.45	0	6,365	0.00%
2021/10/29	4	16.45	1.5	16.47	16.40	2.5	6,365	0.04%
2021/10/28	2	16.50	0.5	16.65	16.50	1.5	6,308	0.02%
2021/10/27	10	16.60	0	0.00	16.55	10	6,406	0.16%
2021/10/26	0	0.00	8	16.66	16.70	-8	6,441	-0.12%
2021/10/25	2	16.50	10	16.50	16.50	-8	6,378	-0.13%
2021/10/22	5	16.50	6	16.50	16.50	-1	6,421	-0.02%
2021/10/21	0	0.00	0	16.60	16.60	0	6,435	0.00%
2021/10/15	0	0.00	1.3	16.46	16.50	-1.3	6,712	-0.02%
2021/10/14	0	0.00	1	16.35	16.40	-1	6,720	-0.01%
2021/10/08	10	16.35	0	0.00	16.30	10	6,988	0.14%
2021/10/07	5	16.35	0	0.00	16.40	5	7,036	0.07%
2021/10/06	1	16.20	0	0.00	16.25	1	7,135	0.01%
2021/10/05	11	16.30	0	0.00	16.35	11	7,177	0.15%
2021/10/04	0	0.00	7	16.30	16.40	-7	7,324	-0.10%
2021/10/01	12	16.22	0.2	16.30	16.25	11.8	7,367	0.16%
2021/09/30	2	16.30	0	0.00	16.45	2	7,390	0.03%
2021/09/29	3	16.27	0	0.00	16.30	3	7,408	0.04%
2021/09/28	1	16.40	0	0.00	16.40	1	7,396	0.01%
2021/09/23	21	16.33	1	16.35	16.40	20	7,607	0.26%
2021/09/22	1	16.20	0	0.00	16.15	1	7,676	0.01%
2021/09/17	10	16.60	0	0.00	16.40	10	7,580	0.13%
2021/09/15	10	16.65	0	0.00	16.60	10	7,496	0.13%
2021/09/14	0	0.00	2	16.60	16.65	-2	7,552	-0.03%
2021/09/06	0	0.00	10	16.65	16.65	-10	9,364	-0.11%
2021/09/03	0	0.00	0.1	16.65	16.70	-0.1	10,491	0.00%
2021/09/01	0	0.00	6.1	16.60	16.60	-6.1	10,670	-0.06%
2021/08/31	2	16.45	15	16.55	16.50	-13	10,663	-0.12%
2021/08/30	3	17.00	0	0.00	17.00	3	10,604	0.03%
2021/08/27	11	16.85	1	16.95	16.95	10	10,559	0.09%
2021/08/24	0	0.00	8	16.70	16.75	-8	10,453	-0.08%
2021/08/23	0	0.00	12	16.66	16.70	-12	10,469	-0.11%
2021/08/20	0	0.00	3	16.65	16.55	-3	10,571	-0.03%
2021/08/19	10	16.56	12	16.58	16.60	-2	11,882	-0.02%
2021/08/16	15	16.60	0	0.00	16.60	15	11,970	0.13%
2021/08/13	0	0.00	3	16.80	16.80	-3	12,005	-0.02%
2021/08/11	10	16.70	0.5	16.80	16.85	9.5	12,188	0.08%
2021/08/09	2	16.80	0	0.00	16.70	2	12,549	0.02%
2021/08/05	0	0.00	2	16.80	16.85	-2	12,989	-0.02%
2021/08/04	0.1	16.60	0	0.00	16.75	0.1	13,465	0.00%
2021/08/02	0	0.00	1	16.75	16.75	-1	13,712	-0.01%
2021/07/30	1	16.50	0	0.00	16.55	1	13,670	0.01%
2021/07/27	10	16.55	0	0.00	16.55	10	13,844	0.07%
2021/07/26	0.2	16.55	0	0.00	16.60	0.2	13,966	0.00%
2021/07/23	3	16.65	0	0.00	16.70	3	13,965	0.02%
2021/07/22	5	16.55	2.1	16.60	16.65	3	13,922	0.02%
2021/07/21	11	16.35	0.1	16.35	16.40	11	13,814	0.08%
2021/07/20	0	0.00	3	16.45	16.40	-3	13,806	-0.02%
2021/07/19	1	16.30	1	16.45	16.50	0	13,835	0.00%
2021/07/16	70	16.41	0	0.00	16.40	70	13,781	0.51%
2021/07/13	0	0.00	7	16.29	16.35	-7	14,167	-0.05%
2021/07/12	0	16.15	11	16.20	16.25	-11	14,120	-0.08%
2021/07/09	3	16.07	8	16.10	16.20	-5	14,035	-0.04%
2021/07/08	0	0.00	30.1	16.15	16.20	-30.1	13,940	-0.22%
2021/07/07	0	0.00	15	16.17	16.20	-15	13,968	-0.11%
2021/07/06	10	16.15	3	16.20	16.20	7	13,963	0.05%
2021/07/02	0	0.00	2	16.20	16.10	-2	13,922	-0.01%
2021/07/01	5	16.10	1	16.15	16.10	4	13,887	0.03%
2021/06/30	1	16.15	0	0.00	16.15	1	13,789	0.01%
2021/06/28	33	16.15	5	16.20	16.15	28	13,777	0.20%
2021/06/25	2	16.10	0	0.00	16.10	2	13,777	0.01%
2021/06/23	6	16.10	0	0.00	16.10	6	13,675	0.04%
2021/06/22	7	16.01	0	0.00	16.05	7	13,666	0.05%
2021/06/21	13.1	15.95	0	0.00	15.95	13.1	13,566	0.10%
2021/06/18	13	15.99	15	16.10	15.95	-2	13,404	-0.01%
2021/06/17	11	16.10	0	0.00	16.10	11	12,909	0.09%
2021/06/16	17	16.11	0	0.00	16.10	17	12,895	0.13%
2021/06/15	6	16.22	10	16.25	16.25	-4	12,389	-0.03%
2021/06/11	51	16.28	1	16.25	16.30	50	12,146	0.41%
2021/06/08	0	0.00	10	16.80	16.75	-10	10,877	-0.09%
2021/06/07	19	16.75	0.7	16.80	16.70	18.3	10,908	0.17%
2021/06/04	2	16.80	31	16.83	16.90	-29	10,750	-0.27%
2021/06/03	20	16.98	4	16.95	16.95	16	10,683	0.15%
2021/06/01	3	16.80	0	0.00	16.85	3	10,605	0.03%
2021/05/31	0	0.00	1	16.90	16.85	-1	10,692	-0.01%
2021/05/28	9	16.85	0	0.00	16.90	9	10,720	0.08%
2021/05/27	14	16.63	0	0.00	16.85	14	10,661	0.13%
2021/05/26	6.3	16.76	12	16.64	16.90	-5.7	9,594	-0.06%
2021/05/25	4	16.61	0	0.00	16.60	4	9,591	0.04%
2021/05/21	0	0.00	18	16.70	16.65	-18	9,608	-0.19%
2021/05/20	1	16.45	3	16.40	16.40	-2	9,541	-0.02%
2021/05/19	1	16.45	0	0.00	16.50	1	9,461	0.01%
2021/05/18	0	0.00	2	16.70	16.70	-2	9,404	-0.02%
2021/05/17	14	16.35	90	16.40	16.35	-76	9,403	-0.81%
2021/05/13	5.1	16.81	6	16.79	16.65	-0.9	9,014	-0.01%
2021/05/12	2.5	17.02	0	0.00	16.80	2.5	8,703	0.03%
2021/05/11	3	17.62	0.3	17.80	17.60	2.7	8,157	0.03%
2021/05/07	0	0.00	5	17.80	17.85	-5	8,126	-0.06%
2021/05/06	0.1	17.55	6	17.71	17.65	-5.9	8,199	-0.07%
2021/05/05	10	17.60	0	0.00	17.60	10	8,176	0.12%
2021/05/04	6.5	17.61	7	17.69	17.55	-0.5	8,187	-0.01%
2021/05/03	0	0.00	2	17.75	17.65	-2	8,047	-0.02%
2021/04/29	0	0.00	2	17.95	17.90	-2	8,003	-0.02%
2021/04/27	1	17.90	0	0.00	18.00	1	8,163	0.01%
2021/04/26	15	18.00	3.1	18.00	18.00	11.9	8,155	0.15%
2021/04/23	0	0.00	1	17.95	18.00	-1	8,051	-0.01%
2021/04/22	14	17.98	2	17.90	17.90	12	8,020	0.15%
2021/04/21	5	17.90	0	0.00	18.00	5	7,885	0.06%
2021/04/20	3	18.03	0	0.00	18.10	3	7,861	0.04%
2021/04/19	6.3	18.15	5.2	18.04	18.20	1.1	7,705	0.01%
2021/04/16	4	17.70	4	17.76	17.80	0	7,447	0.00%
2021/04/15	0.1	17.65	0	0.00	17.70	0.1	7,456	0.00%
2021/04/14	0	0.00	1	17.65	17.55	-1	7,424	-0.01%
2021/04/13	2	17.65	4	17.63	17.60	-2	7,389	-0.03%
2021/04/12	1	17.50	0	0.00	17.45	1	7,299	0.01%
2021/04/09	1	17.40	16	17.40	17.40	-15	7,241	-0.21%
2021/04/08	0	0.00	15	17.45	17.50	-15	7,256	-0.21%
2021/04/07	0	0.00	1	17.45	17.50	-1	7,392	-0.01%
2021/04/06	0	0.00	10	17.50	17.50	-10	7,350	-0.14%
2021/04/01	1	17.40	0	0.00	17.50	1	7,393	0.01%
2021/03/30	0	0.00	4	17.55	17.50	-4	7,255	-0.06%
2021/03/26	5	17.30	5	17.30	17.40	0	7,136	0.00%
2021/03/25	20	17.20	3	17.30	17.20	17	7,099	0.24%
2021/03/24	5	17.20	4	17.20	17.25	1	7,009	0.01%
2021/03/23	1	17.15	10	17.20	17.15	-9	6,991	-0.13%
2021/03/22	0	0.00	3	17.20	17.20	-3	7,038	-0.04%
2021/03/19	5	17.20	0	0.00	17.20	5	7,171	0.07%
2021/03/18	2	17.33	0	0.00	17.30	2	7,064	0.03%
2021/03/12	0	0.00	40	17.30	17.40	-40	7,158	-0.56%
2021/03/10	10	17.30	0	0.00	17.40	10	7,116	0.14%
2021/03/09	0	17.15	10	17.20	17.35	-10	7,078	-0.14%
2021/03/08	0	0.00	24	17.19	17.10	-24	6,987	-0.34%
2021/03/04	2	17.00	0	0.00	17.05	2	7,311	0.03%
2021/02/26	5	16.95	0.1	17.10	17.05	4.9	7,170	0.07%
2021/02/24	0.2	17.35	5	17.30	17.20	-4.8	6,907	-0.07%
2021/02/23	10	17.30	0	0.00	17.30	10	6,854	0.15%
2021/02/22	0.5	17.05	0	17.05	17.05	0.5	6,798	0.01%
2021/02/19	6	16.97	5	16.95	17.05	1	6,867	0.01%
2021/02/18	0	0.00	2	17.15	17.10	-2	6,843	-0.03%
2021/02/05	0	0.00	0.1	16.85	16.90	-0.1	6,723	0.00%
2021/02/04	0	0.00	4	16.85	16.75	-4	6,707	-0.06%
2021/02/03	0	0.00	0.2	16.85	16.85	-0.2	6,828	0.00%
2021/02/02	5.4	16.76	0	0.00	16.85	5.4	6,899	0.08%
2021/02/01	25	16.75	0	0.00	16.70	25	6,886	0.36%
2021/01/29	11.4	16.61	0	0.00	16.55	11.4	6,858	0.17%
2021/01/28	8	16.81	0	0.00	16.80	8	6,680	0.12%
2021/01/27	35	17.04	0	0.00	16.95	35	6,552	0.53%
2021/01/26	1	16.95	0	0.00	17.00	1	6,496	0.02%
2021/01/22	2	17.15	0	0.00	17.00	2	6,463	0.03%
2021/01/21	2	17.20	1	17.20	17.10	1	6,387	0.02%
2021/01/20	7	17.24	0	0.00	17.10	7	6,318	0.11%
2021/01/19	0	0.00	0.4	17.65	17.75	-0.4	6,117	-0.01%
2021/01/14	0	0.00	6	17.85	17.90	-6	6,044	-0.10%
2021/01/13	0	17.85	3	17.82	17.95	-3	6,046	-0.05%
2021/01/11	0	0.00	0	17.85	17.95	0	5,932	0.00%
2021/01/08	0	0.00	47	17.89	17.95	-47	5,888	-0.80%
2021/01/07	0.4	17.70	0	0.00	17.70	0.4	5,778	0.01%
2021/01/06	0	0.00	1	17.65	17.60	-1	5,749	-0.02%
2021/01/04	0	0.00	1	17.80	17.80	-1	5,668	-0.02%
2020/12/31	0	17.90	0	0.00	17.95	0	5,600	0.00%
2020/12/30	0	0.00	5	17.83	17.95	-5	5,552	-0.09%
2020/12/28	0	0.00	1	17.55	17.60	-1	5,390	-0.02%
2020/12/24	0	0.00	9.2	17.30	17.30	-9.2	5,342	-0.17%
2020/12/23	0	0.00	2	17.20	17.15	-2	5,384	-0.04%
2020/12/22	1	17.30	20	17.25	17.15	-19	5,444	-0.35%
2020/12/21	0.6	17.35	0	0.00	17.40	0.6	5,582	0.01%
2020/12/16	2	17.25	0	0.00	17.35	2	5,651	0.04%
2020/12/15	36	17.05	0	0.00	17.00	36	5,663	0.64%
2020/12/10	0	0.00	1	17.20	17.25	-1	5,524	-0.02%
2020/12/09	16	17.17	4	17.19	17.10	12	5,505	0.22%
2020/12/08	6	17.41	0	0.00	17.30	6	5,368	0.11%
2020/12/07	3	17.65	0	0.00	17.70	3	5,254	0.06%
2020/12/04	3	17.80	0	0.00	17.75	3	5,293	0.06%
2020/12/02	10	17.60	5.2	17.61	17.60	4.8	5,307	0.09%
2020/12/01	20	17.65	0	0.00	17.75	20	5,351	0.37%
2020/11/30	8	17.66	0	0.00	17.80	8	5,383	0.15%
2020/11/27	4	17.80	0	0.00	17.80	4	5,213	0.08%
2020/11/26	1.6	17.80	0	0.00	17.95	1.6	5,180	0.03%
2020/11/25	0.9	17.80	2	17.90	17.90	-1.1	5,297	-0.02%
2020/11/24	2.2	17.80	0	0.00	17.80	2.2	5,355	0.04%
2020/11/23	0	0.00	0.1	17.85	17.95	-0.1	5,320	0.00%
2020/11/20	0.1	17.95	0	0.00	17.80	0.1	5,264	0.00%
2020/11/19	0	0.00	5	17.95	17.95	-5	5,271	-0.09%
2020/11/18	0	18.00	32	17.96	18.05	-32	5,232	-0.61%
2020/11/17	0	0.00	1	18.00	18.00	-1	5,174	-0.02%
2020/11/16	1.2	17.97	2	17.95	18.00	-0.8	5,250	-0.02%
2020/11/13	0.1	17.80	0	0.00	17.90	0.1	5,241	0.00%
2020/11/12	1	17.90	1	17.90	17.95	0	5,284	0.00%
2020/11/11	1.1	18.00	3	18.05	18.05	-1.9	5,263	-0.04%
2020/11/10	0.2	17.90	0	0.00	17.95	0.2	5,089	0.00%
2020/11/05	1	17.55	0	0.00	17.55	1	5,184	0.02%
2020/11/03	1	17.35	0	0.00	17.40	1	5,327	0.02%
2020/10/30	5	17.03	0	0.00	17.05	5	5,399	0.09%
2020/10/29	9	17.10	0	0.00	17.10	9	5,386	0.17%
2020/10/28	1	17.20	0	0.00	17.30	1	5,511	0.02%
2020/10/27	0	0.00	5	17.30	17.45	-5	5,557	-0.09%
2020/10/22	4	17.10	0	0.00	17.10	4	5,775	0.07%
2020/10/21	1	17.30	0	0.00	17.30	1	5,816	0.02%
2020/10/20	1	17.25	0	0.00	17.35	1	5,889	0.02%
2020/10/16	1	17.35	0	0.00	17.20	1	5,922	0.02%
2020/10/15	3	17.35	0	0.00	17.30	3	5,952	0.05%
2020/10/14	3	17.45	0	0.00	17.45	3	5,983	0.05%
2020/10/08	1	17.45	0	0.00	17.55	1	6,107	0.02%
2020/09/28	1.9	17.39	1	17.50	17.50	0.9	6,319	0.01%
2020/09/25	11	16.93	0	0.00	17.15	11	6,362	0.17%
2020/09/24	19	16.97	0	0.00	16.90	19	6,313	0.30%
2020/09/23	5	17.51	0	0.00	17.45	5	6,201	0.08%
2020/09/22	1	17.65	0	0.00	17.65	1	6,163	0.02%
2020/09/21	22	17.80	0	0.00	17.80	22	6,208	0.35%
2020/09/18	0	0.00	1	17.95	18.10	-1	6,254	-0.02%
2020/09/16	5	17.95	0	0.00	18.00	5	6,219	0.08%
2020/09/15	2	17.90	0	0.00	18.00	2	6,253	0.03%
2020/09/11	5	17.90	2	17.85	17.90	3	6,349	0.05%
2020/09/09	2	17.70	0	0.00	17.75	2	6,568	0.03%
2020/09/07	1	17.70	0	0.00	17.80	1	6,672	0.01%
2020/09/04	1	17.85	0	0.00	17.80	1	6,785	0.01%
2020/09/03	1	18.00	0	0.00	17.95	1	6,774	0.01%
2020/09/02	12	17.96	0	0.00	17.95	12	6,794	0.18%
2020/09/01	0	0.00	4	18.15	18.15	-4	6,757	-0.06%
2020/08/28	1	18.45	0	0.00	18.45	1	6,756	0.01%
2020/08/24	2	18.25	0	0.00	18.25	2	7,739	0.03%
2020/08/20	6	18.18	0	0.00	18.15	6	7,807	0.08%
2020/08/18	2	18.45	2	18.60	18.60	0	7,842	0.00%
2020/08/17	2	18.50	0	0.00	18.45	2	7,999	0.03%
2020/08/14	1	18.45	0	0.00	18.40	1	8,087	0.01%
2020/08/12	1	18.40	0.1	18.35	18.35	0.9	8,177	0.01%
2020/08/11	2	18.45	0	0.00	18.30	2	8,158	0.02%
2020/08/10	0	0.00	2	19.40	19.40	-2	8,074	-0.02%
2020/08/06	0	0.00	3	19.30	19.30	-3	8,049	-0.04%
2020/08/05	4	18.98	0.8	19.00	19.05	3.2	8,051	0.04%
2020/08/03	4	18.88	0	0.00	18.80	4	8,033	0.05%
2020/07/31	3	19.03	0	0.00	19.00	3	8,009	0.04%
2020/07/30	2	19.03	0	0.00	19.20	2	8,042	0.02%
2020/07/29	5	19.00	0	0.00	19.05	5	8,066	0.06%
2020/07/28	0.1	18.90	1	19.00	19.00	-0.9	8,200	-0.01%
2020/07/27	15	19.10	10	18.95	18.90	5	8,336	0.06%
2020/07/24	10	19.21	0	0.00	19.10	10	8,344	0.12%
2020/07/21	41	19.40	1	19.45	19.45	40	8,346	0.48%
2020/07/20	4	19.31	1	19.30	19.30	3	8,441	0.04%
2020/07/16	1	19.45	0	0.00	19.45	1	8,589	0.01%
2020/07/15	1.7	19.47	0	0.00	19.60	1.7	8,692	0.02%
2020/07/13	2	19.40	0	0.00	19.40	2	8,893	0.02%
2020/07/09	6	19.55	0	0.00	19.65	6	9,089	0.07%
2020/07/08	50	19.55	2	19.55	19.60	48	9,046	0.53%
2020/07/07	52	19.60	3	19.60	19.65	49	9,065	0.54%
2020/07/06	0	0.00	2	19.75	19.75	-2	9,041	-0.02%
2020/06/30	0	0.00	29	19.45	19.35	-29	9,442	-0.31%
2020/06/29	56.8	19.28	0	0.00	19.25	56.8	9,446	0.60%
2020/06/23	16	19.50	0	0.00	19.55	16	9,465	0.17%
2020/06/22	1	19.45	0	0.00	19.40	1	9,473	0.01%
2020/06/18	0	0.00	15	19.75	19.75	-15	9,521	-0.16%
2020/06/17	0.4	19.90	1	19.90	20.05	-0.6	9,627	-0.01%
2020/06/15	5	19.30	1	19.30	19.30	4	10,046	0.04%
2020/06/12	0	0.00	8	19.50	19.45	-8	10,237	-0.08%
2020/06/11	7	19.90	1	19.75	19.75	6	10,453	0.06%
2020/06/10	10	20.15	0	0.00	20.25	10	10,493	0.10%
2020/06/09	0	0.00	1	20.20	20.15	-1	10,866	-0.01%
2020/06/08	0	0.00	10.4	20.35	20.40	-10.4	11,116	-0.09%
2020/06/04	5	19.95	10.1	19.70	19.85	-5.1	11,250	-0.05%
2020/06/03	1	19.55	1	19.50	19.65	0	11,357	0.00%
2020/06/02	1	19.20	0	0.00	19.20	1	11,328	0.01%
2020/06/01	22	19.15	98	19.13	19.10	-76	11,285	-0.67%
2020/05/29	98	18.80	0	0.00	18.80	98	11,229	0.87%
2020/05/28	1	19.10	0	0.00	18.95	1	10,596	0.01%
2020/05/26	1	19.10	100.9	19.12	19.15	-99.9	10,823	-0.92%
2020/05/25	5	18.80	0	0.00	18.80	5	10,889	0.05%
2020/05/22	158	18.91	2	18.80	18.75	156	10,859	1.44%	大買/鉅額交易
2020/05/20	4	18.93	0	0.00	18.85	4	10,677	0.04%
2020/05/19	5	18.90	0	0.00	18.85	5	10,669	0.05%
2020/05/18	10	18.75	0	0.00	18.80	10	10,672	0.09%
2020/05/14	1	18.90	0	0.00	18.80	1	10,636	0.01%
2020/05/13	1	18.95	0	0.00	19.10	1	10,582	0.01%
2020/05/12	15	18.90	0	0.00	18.90	15	10,600	0.14%
2020/05/11	12	19.15	0	0.00	19.15	12	10,591	0.11%
2020/05/07	5	18.75	0	0.00	18.75	5	10,640	0.05%
2020/05/06	10	18.75	3	18.75	18.75	7	10,597	0.07%
2020/05/05	16	18.83	0	0.00	18.80	16	10,598	0.15%
2020/05/04	13	18.88	0	0.00	18.80	13	10,585	0.12%
2020/04/30	20	19.75	3	19.83	19.60	17	10,474	0.16%
2020/04/29	3	19.62	2	19.78	19.60	1	10,418	0.01%
2020/04/28	0	0.00	5	19.50	19.50	-5	10,460	-0.05%
2020/04/24	5.5	19.04	0	0.00	18.90	5.5	10,621	0.05%
2020/04/23	3	18.95	0	0.00	19.00	3	10,598	0.03%
2020/04/22	2	19.15	0	0.00	19.10	2	10,454	0.02%
2020/04/21	1	19.20	0	0.00	19.20	1	10,412	0.01%
2020/04/17	0	0.00	8	20.30	20.30	-8	10,156	-0.08%
2020/04/16	0	0.00	2	20.48	20.10	-2	10,050	-0.02%
2020/04/15	0	0.00	1	20.55	20.60	-1	9,879	-0.01%
2020/04/10	6	19.65	0	0.00	19.70	6	9,668	0.06%
2020/04/09	2	19.20	0	0.00	19.40	2	9,610	0.02%
2020/04/08	2	19.30	0	0.00	19.20	2	9,578	0.02%
2020/04/06	0	0.00	1	19.20	19.15	-1	9,345	-0.01%
2020/04/01	69	18.80	0	0.00	18.80	69	9,213	0.75%
2020/03/31	1	19.00	0	0.00	19.05	1	8,995	0.01%
2020/03/27	3	19.75	5	19.80	19.85	-2	8,766	-0.02%
2020/03/26	0	0.00	60	19.75	19.70	-60	8,718	-0.69%
2020/03/25	2.7	19.49	0	0.00	19.65	2.7	8,800	0.03%
2020/03/24	0	0.00	5	19.65	19.25	-5	8,733	-0.06%
2020/03/23	0	0.00	5	18.26	18.25	-5	8,684	-0.06%
2020/03/20	7.2	18.72	0	0.00	18.70	7.2	8,611	0.08%
2020/03/19	4	19.00	77	18.58	18.70	-73	8,286	-0.88%
2020/03/18	0	0.00	20	19.50	19.50	-20	7,984	-0.25%
2020/03/17	2	19.50	1	19.95	19.45	1	7,757	0.01%
2020/03/16	5	21.95	7	21.91	21.20	-2	7,518	-0.03%
2020/03/13	0	0.00	124	21.62	22.25	-124	7,323	-1.69%	大賣/鉅額交易
2020/03/10	0	0.00	1	23.00	22.95	-1	6,476	-0.02%
2020/03/09	0	0.00	0.6	22.85	23.00	-0.6	6,276	-0.01%
2020/03/05	0	0.00	2	23.35	23.40	-2	5,917	-0.03%
2020/03/02	0	0.00	51	23.20	23.20	-51	5,690	-0.90%
2020/02/27	0	0.00	40	23.18	23.20	-40	5,780	-0.69%
2020/02/26	1	23.10	0	0.00	23.10	1	5,630	0.02%
2020/02/25	1	23.20	30	23.25	23.25	-29	5,499	-0.53%
2020/02/24	0	0.00	32	23.20	23.25	-32	5,537	-0.58%
2020/02/19	0	0.00	1	23.25	23.50	-1	5,500	-0.02%
2020/02/14	0	0.00	20	23.10	23.20	-20	5,649	-0.35%
2020/02/12	0	0.00	1	22.90	23.00	-1	5,908	-0.02%
2020/02/11	1	22.70	0	0.00	22.70	1	5,918	0.02%
2020/02/06	1	22.25	101.3	22.65	22.75	-100.3	6,030	-1.66%	大賣/
2020/02/05	1	21.70	14	22.20	22.20	-13	6,022	-0.22%
2020/02/04	2	21.60	11.1	22.01	22.15	-9.1	6,123	-0.15%
2020/01/13	0	0.00	0.6	22.40	22.50	-0.6	6,694	-0.01%
2020/01/10	100	22.30	10	22.35	22.40	90	6,739	1.34%
2020/01/09	4	22.24	0	0.00	22.40	4	6,794	0.06%
2020/01/08	0	0.00	10	22.25	22.25	-10	6,828	-0.15%
2020/01/07	0	0.00	0	22.50	22.55	0	6,811	0.00%
2020/01/03	10	22.80	0.3	22.70	22.85	9.7	6,879	0.14%
2020/01/02	0.5	22.60	0	0.00	22.80	0.5	6,881	0.01%
2019/12/27	0	0.00	19	22.95	22.90	-19	6,957	-0.27%
2019/12/25	0.1	22.80	0	0.00	22.95	0.1	7,154	0.00%
2019/12/24	0	0.00	1	23.00	22.95	-1	7,301	-0.01%
2019/12/17	1	22.60	0	0.00	22.70	1	7,538	0.01%
2019/12/13	0	0.00	0.6	22.50	22.55	-0.6	7,679	-0.01%
2019/12/11	1	22.50	0	0.00	22.50	1	7,844	0.01%
2019/12/06	0	0.00	0.1	22.65	22.75	-0.1	8,012	0.00%
2019/12/04	1	22.80	0.9	22.80	22.85	0.1	8,057	0.00%
2019/11/15	1	22.60	0	0.00	22.60	1	8,004	0.01%
2019/11/14	4	22.60	1	22.65	22.55	3	8,007	0.04%
2019/11/12	0	0.00	1	22.80	22.80	-1	7,961	-0.01%
2019/11/11	2	22.90	38.4	23.00	22.90	-36.4	7,828	-0.47%
2019/11/08	0	0.00	4	23.20	23.20	-4	7,683	-0.05%
2019/11/06	1	23.40	50	23.45	23.50	-49	7,542	-0.65%
2019/11/04	0	0.00	5	23.45	23.55	-5	7,732	-0.06%
2019/11/01	1	23.20	52	23.28	23.50	-51	7,938	-0.64%
2019/10/31	56.6	23.94	3	23.95	23.75	53.6	7,979	0.67%
2019/10/30	0	0.00	9	23.01	23.10	-9	7,659	-0.12%
2019/10/29	0.9	22.60	3.4	22.64	22.75	-2.5	7,603	-0.03%
2019/10/28	1	22.50	8.7	22.45	22.50	-7.7	7,548	-0.10%
2019/10/24	40	21.95	11	21.95	22.00	29	7,553	0.38%
2019/10/23	0	0.00	0.4	21.80	21.90	-0.4	7,595	-0.01%
2019/10/02	0	0.00	5	21.78	21.75	-5	7,944	-0.06%
2019/09/27	0	0.00	5	21.70	21.65	-5	7,892	-0.06%
2019/09/25	0	0.00	4	21.63	21.65	-4	7,880	-0.05%
2019/09/24	10	21.50	0	0.00	21.55	10	7,939	0.13%
2019/09/23	2.5	21.63	3	21.50	21.60	-0.5	7,937	-0.01%
2019/09/20	0	0.00	1	21.70	21.70	-1	7,972	-0.01%
2019/09/19	0	0.00	3	21.55	21.50	-3	7,883	-0.04%
2019/09/17	0	0.00	1	21.40	21.40	-1	7,786	-0.01%
2019/09/12	0.4	20.95	0	0.00	21.00	0.4	7,847	0.00%
2019/09/10	0	0.00	1	20.55	20.65	-1	7,944	-0.01%
2019/08/23	0	0.00	2	20.15	20.20	-2	10,525	-0.02%
2019/08/22	0	0.00	20	20.10	20.20	-20	10,556	-0.19%
2019/08/16	0	0.00	1	20.20	20.05	-1	11,052	-0.01%
2019/08/15	0	0.00	3.2	19.95	19.95	-3.2	11,021	-0.03%
2019/08/13	0	0.00	1	20.05	20.05	-1	11,611	-0.01%
2019/08/08	1.4	20.07	0	0.00	20.05	1.4	11,670	0.01%
2019/08/07	0	0.00	1	20.00	20.10	-1	11,667	-0.01%
2019/08/06	1	20.10	3	20.05	20.00	-2	11,615	-0.02%
2019/08/02	5	21.32	2	21.50	21.25	3	11,190	0.03%
2019/08/01	2	21.65	3	21.75	21.65	-1	11,067	-0.01%
2019/07/31	6.2	21.94	5	21.86	21.80	1.2	11,018	0.01%
2019/07/30	1	21.85	0	0.00	21.85	1	10,957	0.01%
2019/07/24	0	0.00	5	21.75	21.80	-5	10,883	-0.05%
2019/07/23	0	0.00	1	21.80	21.60	-1	10,839	-0.01%
2019/07/17	0	0.00	1	21.65	21.65	-1	10,441	-0.01%
2019/07/11	0	0.00	0.2	21.30	21.45	-0.2	10,174	0.00%
2019/07/10	0	0.00	4	21.15	21.15	-4	10,127	-0.04%
2019/07/05	0	0.00	1	21.05	21.05	-1	10,048	-0.01%
2019/07/04	0	0.00	10	21.05	21.00	-10	10,025	-0.10%
2019/07/03	0	0.00	1	20.90	21.00	-1	9,985	-0.01%
2019/07/02	0	0.00	20	20.95	20.95	-20	9,924	-0.20%
2019/06/27	0	21.00	0	0.00	21.10	0	9,706	0.00%
2019/06/24	0	0.00	0.2	20.85	21.00	-0.2	9,564	0.00%
2019/06/21	0	0.00	11	20.91	20.80	-11	9,519	-0.12%
2019/06/20	0	20.95	0	0.00	21.10	0	9,353	0.00%
2019/06/19	0	0.00	3	21.00	21.00	-3	9,339	-0.03%
2019/06/18	0	0.00	3	20.75	20.75	-3	9,189	-0.03%
2019/06/17	0	0.00	1	20.65	20.70	-1	9,152	-0.01%
2019/06/14	0.5	20.45	1	20.55	20.55	-0.5	9,169	-0.01%
2019/06/13	0	0.00	0	20.40	20.55	0	9,115	0.00%
2019/06/12	23	20.39	9	20.30	20.35	14	9,044	0.15%
2019/06/11	13	20.84	35	20.92	20.70	-22	8,759	-0.25%
2019/06/10	2	21.35	4	21.20	21.45	-2	8,307	-0.02%
2019/06/06	0	0.00	9	20.48	20.70	-9	7,781	-0.12%
2019/06/05	0	0.00	162.7	20.12	20.20	-162.7	7,525	-2.16%	大賣/鉅額交易
2019/06/04	0	0.00	1	19.95	20.05	-1	7,383	-0.01%
2019/06/03	5	19.90	31	20.00	20.00	-26	7,368	-0.35%
2019/05/31	0	0.00	6	19.70	19.95	-6	7,172	-0.08%
2019/05/27	0	0.00	1	19.25	19.25	-1	6,611	-0.02%
2019/05/21	10	18.95	0	0.00	19.00	10	6,384	0.16%
2019/05/20	20	19.00	40	18.78	19.00	-20	6,236	-0.32%
2019/05/17	0	0.00	9	18.32	18.35	-9	5,794	-0.16%
2019/05/16	0.2	18.05	0	0.00	18.05	0.2	5,765	0.00%
2019/05/15	0	0.00	15	18.10	18.05	-15	5,782	-0.26%
2019/05/13	0	0.00	3	18.10	18.05	-3	5,815	-0.05%
2019/05/09	8	18.08	0	0.00	18.05	8	5,859	0.14%
2019/05/07	4	18.20	0	0.00	18.30	4	5,756	0.07%
2019/05/06	12	18.25	5	18.25	18.15	7	5,794	0.12%
2019/05/03	3	18.50	0	0.00	18.45	3	5,721	0.05%
2019/05/02	5	18.50	45.8	18.52	18.50	-40.8	5,654	-0.72%
2019/04/26	1	18.30	0	0.00	18.35	1	5,446	0.02%
2019/04/24	5	18.25	0	0.00	18.25	5	5,455	0.09%
2019/04/22	0	0.00	1	18.20	18.20	-1	5,476	-0.02%
2019/04/18	6	18.30	0	0.00	18.25	6	5,516	0.11%
2019/04/17	0	0.00	0.3	18.25	18.35	-0.3	5,590	-0.01%
2019/04/16	0	0.00	1	18.30	18.30	-1	5,604	-0.02%
2019/04/15	0	0.00	17.9	18.29	18.30	-17.9	5,665	-0.32%
2019/04/10	0	0.00	0.4	18.30	18.40	-0.4	5,679	-0.01%
2019/04/08	0	0.00	4	18.33	18.30	-4	5,749	-0.07%
2019/04/01	0	0.00	3	18.35	18.30	-3	5,786	-0.05%
2019/03/26	10	18.20	0	0.00	18.30	10	5,804	0.17%
2019/03/22	32	18.30	0.2	18.25	18.20	31.8	5,768	0.55%
2019/03/19	4	18.34	5	18.40	18.35	-1	5,609	-0.02%
2019/03/14	10	18.20	0	0.00	18.05	10	5,463	0.18%
2019/03/12	4	18.20	0	0.00	18.20	4	5,454	0.07%
2019/03/11	0	0.00	2	18.10	18.00	-2	5,489	-0.04%
2019/03/07	3	18.18	0	0.00	18.15	3	5,609	0.05%
2019/03/06	0	0.00	7	18.30	18.30	-7	5,595	-0.13%
2019/03/04	0	0.00	39	18.35	18.30	-39	5,561	-0.70%
2019/02/27	3	18.45	0	0.00	18.50	3	5,488	0.05%
2019/02/22	0	0.00	0.3	18.20	18.30	-0.3	5,245	-0.01%
2019/02/21	0	0.00	16	18.20	18.25	-16	5,190	-0.31%
2019/02/20	0	0.00	10	18.10	18.20	-10	5,155	-0.19%
2019/01/17	0	17.75	0	0.00	17.75	0	4,707	0.00%
2019/01/16	0	0.00	3	17.80	17.70	-3	4,775	-0.06%
2019/01/09	0	0.00	127	17.90	17.95	-127	4,785	-2.65%	大賣/鉅額交易
2019/01/08	10	17.70	0	0.00	17.50	10	4,726	0.21%
2019/01/07	10	17.50	0	0.00	17.75	10	4,830	0.21%
2019/01/02	1	17.20	1	17.15	17.25	0	5,283	0.00%
2018/12/27	0	0.00	1	17.25	17.30	-1	5,346	-0.02%
2018/12/26	1	17.15	2	17.13	17.10	-1	5,402	-0.02%
2018/12/21	6	17.43	1	17.40	17.40	5	5,620	0.09%
2018/12/19	11.2	17.50	5	17.60	17.70	6.2	5,637	0.11%
2018/12/12	29	17.65	0	0.00	17.65	29	5,824	0.50%
2018/12/10	6	17.55	0	0.00	17.45	6	5,846	0.10%
2018/12/06	2	17.65	0	0.00	17.65	2	5,904	0.03%
2018/12/05	54	17.86	0	0.00	17.85	54	5,937	0.91%
2018/12/04	29	17.90	0	0.00	18.00	29	6,040	0.48%
2018/12/03	2	17.85	0	0.00	17.90	2	6,029	0.03%
2018/11/30	3	17.65	0	0.00	17.50	3	6,066	0.05%
2018/11/29	2	17.65	0	0.00	17.60	2	5,997	0.03%
2018/11/23	0	0.00	17	17.79	17.85	-17	7,235	-0.23%
2018/11/19	1	17.85	0	0.00	18.00	1	7,588	0.01%
2018/11/15	0	0.00	3	17.95	17.95	-3	7,774	-0.04%
2018/11/08	6	17.75	0	0.00	17.95	6	8,187	0.07%
2018/11/07	0	0.00	0.6	17.75	17.80	-0.6	8,163	-0.01%
2018/11/05	5	17.50	0	0.00	17.65	5	8,269	0.06%
2018/11/02	0	0.00	5	17.48	17.60	-5	8,289	-0.06%
2018/11/01	0	0.00	5	17.45	17.45	-5	8,389	-0.06%
2018/10/31	27	17.50	0	0.00	17.55	27	8,473	0.32%
2018/10/30	0	0.00	7	17.40	17.50	-7	8,387	-0.08%
2018/10/25	4	17.10	4	17.10	17.30	0	8,458	0.00%
2018/10/19	10	17.50	0	0.00	17.50	10	8,443	0.12%
2018/10/18	0	0.00	10	17.50	17.55	-10	8,432	-0.12%
2018/10/17	3	17.50	0	0.00	17.50	3	8,437	0.04%
2018/10/15	3	17.43	0	0.00	17.40	3	8,449	0.04%
2018/10/12	7	17.42	0	0.00	17.65	7	8,384	0.08%
2018/10/11	5	17.82	23	17.76	17.50	-18	8,352	-0.22%
2018/10/09	5	18.35	11	18.49	18.45	-6	8,033	-0.07%
2018/10/08	0	0.00	1	18.40	18.30	-1	7,942	-0.01%
2018/10/05	12	18.26	4	18.25	18.30	8	7,877	0.10%
2018/10/04	3	18.40	0	0.00	18.50	3	7,872	0.04%
2018/10/03	0	0.00	13.1	18.58	18.70	-13.1	7,779	-0.17%
2018/10/02	1	18.60	0.2	18.70	18.60	0.8	7,779	0.01%
2018/10/01	0.1	18.80	0.9	18.80	18.80	-0.8	7,671	-0.01%
2018/09/28	6	18.70	2.9	18.77	18.90	3.1	7,705	0.04%
2018/09/27	1	18.80	0	0.00	18.85	1	7,614	0.01%
2018/09/21	0	0.00	1	18.60	18.70	-1	7,496	-0.01%
2018/09/20	1	18.40	0	0.00	18.40	1	7,462	0.01%
2018/09/19	4	18.23	20	18.35	18.45	-16	7,445	-0.21%
2018/09/17	0	0.00	0.4	18.20	18.20	-0.4	7,576	-0.01%
2018/09/12	2	18.00	1	18.05	18.10	1	7,714	0.01%
2018/09/07	8	17.87	0	0.00	17.85	8	7,977	0.10%
2018/09/06	1	17.80	12	17.85	17.80	-11	8,017	-0.14%
2018/09/05	1	17.90	9	17.90	17.80	-8	7,962	-0.10%
2018/09/04	1	17.95	2	17.90	17.95	-1	7,912	-0.01%
2018/09/03	49	19.11	47.7	19.11	19.20	1.3	7,577	0.02%
2018/08/31	0	0.00	12	19.00	19.10	-12	7,166	-0.17%
2018/08/30	8	19.00	0	0.00	19.05	8	7,016	0.11%
2018/08/29	3	18.90	4	18.86	18.95	-1	6,910	-0.01%
2018/08/28	0	0.00	2.1	18.80	18.80	-2.1	6,873	-0.03%
2018/08/27	4	18.60	11	18.60	18.70	-7	6,854	-0.10%
2018/08/24	4	18.50	0	0.00	18.55	4	6,846	0.06%
2018/08/23	2	18.50	8	18.55	18.55	-6	7,414	-0.08%
2018/08/22	11	18.55	1	18.55	18.55	10	7,523	0.13%
2018/08/21	4	18.33	0	0.00	18.45	4	7,501	0.05%
2018/08/20	0	0.00	6	18.16	18.10	-6	7,396	-0.08%
2018/08/17	4	18.03	0.2	18.00	18.05	3.8	7,429	0.05%
2018/08/16	4	17.93	0	0.00	18.05	4	7,426	0.05%
2018/08/15	2	18.00	0	0.00	18.00	2	7,507	0.03%
2018/08/14	0	0.00	4	18.10	18.15	-4	7,611	-0.05%
2018/08/13	0	0.00	6	18.13	18.10	-6	7,702	-0.08%
2018/08/02	20	18.00	0	0.00	17.95	20	7,804	0.26%
2018/07/31	0	0.00	25	18.09	18.10	-25	7,751	-0.32%
2018/07/30	15	17.95	2	18.00	18.00	13	7,676	0.17%
2018/07/25	0	0.00	0.6	17.80	17.85	-0.6	7,693	-0.01%
2018/07/20	0	0.00	30	17.65	17.70	-30	7,748	-0.39%
2018/07/19	1	17.70	0	0.00	17.70	1	7,717	0.01%
2018/07/18	30	17.70	0	0.00	17.70	30	7,705	0.39%
2018/07/17	0	0.00	15	17.60	17.65	-15	7,581	-0.20%
2018/07/05	1	17.40	0	0.00	17.45	1	7,535	0.01%
2018/07/04	0	0.00	1	17.45	17.50	-1	7,593	-0.01%
2018/07/02	1	17.55	0	0.00	17.60	1	7,623	0.01%
2018/06/28	0	0.00	20	17.49	17.50	-20	7,487	-0.27%
2018/06/22	5	17.05	13	17.57	17.70	-8	7,220	-0.11%
2018/06/21	2	17.65	5	17.73	17.65	-3	7,071	-0.04%
2018/06/19	3	17.60	0	0.00	17.65	3	7,117	0.04%
2018/06/15	0	0.00	0.3	17.75	17.80	-0.3	6,978	0.00%
2018/06/14	1	17.75	0	0.00	17.75	1	6,788	0.01%
2018/06/13	1	17.95	0	0.00	17.90	1	6,689	0.01%
2018/06/07	0	0.00	7	18.00	18.10	-7	6,948	-0.10%
2018/06/05	0	0.00	9.1	17.80	17.90	-9.1	6,749	-0.13%
2018/06/04	0	0.00	4	17.75	17.80	-4	6,643	-0.06%
2018/06/01	0	0.00	2.5	17.56	17.65	-2.5	6,587	-0.04%
2018/05/23	0	0.00	3.5	17.69	17.75	-3.5	5,740	-0.06%
2018/05/22	0	0.00	4	17.70	17.70	-4	5,667	-0.07%
2018/05/17	0	0.00	2	17.35	17.35	-2	5,649	-0.04%
2018/05/15	2	17.30	1	17.30	17.35	1	5,706	0.02%
2018/05/14	0	0.00	0.7	17.10	17.20	-0.7	5,874	-0.01%
2018/05/11	0	0.00	3	17.10	17.20	-3	5,961	-0.05%
2018/05/09	0	0.00	1	17.00	17.00	-1	5,934	-0.02%
2018/05/04	1	16.95	1	17.05	16.95	0	6,175	0.00%
2018/05/03	10	17.00	0	0.00	17.05	10	6,202	0.16%
2018/05/02	0	0.00	2	17.05	17.10	-2	6,331	-0.03%
2018/04/30	10	17.05	0	0.00	17.10	10	6,384	0.16%
2018/04/27	0	0.00	1	17.05	17.10	-1	6,379	-0.02%
2018/04/23	0	0.00	1.6	17.00	17.10	-1.6	6,639	-0.02%
2018/04/19	0	0.00	30	17.10	17.10	-30	6,748	-0.44%
2018/04/03	1	16.85	0	0.00	16.80	1	7,090	0.01%
2018/03/27	3	16.95	0	0.00	16.95	3	7,061	0.04%
2018/03/26	18	16.90	0	0.00	16.85	18	7,072	0.25%
2018/03/23	2	16.90	0	0.00	16.95	2	7,073	0.03%
2018/03/14	2	17.00	2	16.98	17.00	0	6,738	0.00%
2018/03/13	3	16.95	0	0.00	17.00	3	6,686	0.04%
2018/03/09	1	16.70	0	0.00	16.70	1	6,669	0.01%
2018/03/05	2	16.60	0	0.00	16.55	2	6,994	0.03%
2018/03/02	9	16.66	0	0.00	16.70	9	6,995	0.13%
2018/02/27	2	16.90	0	0.00	16.80	2	7,023	0.03%
2018/02/26	1	16.95	0	0.00	16.95	1	6,953	0.01%
2018/02/23	0	0.00	10	16.95	16.90	-10	6,986	-0.14%
2018/02/12	17	16.46	10	16.50	16.45	7	7,071	0.10%
2018/02/09	2	16.40	0	0.00	16.45	2	7,006	0.03%
2018/02/07	7	16.57	0	0.00	16.65	7	6,891	0.10%
2018/02/06	6	16.41	0	0.00	16.40	6	6,769	0.09%
2018/02/05	6	16.95	5	17.05	17.00	1	6,440	0.02%
2018/02/01	2	17.18	0	0.00	17.10	2	6,273	0.03%
2018/01/29	0	0.00	2.5	17.28	17.30	-2.5	6,054	-0.04%
2018/01/26	2	17.10	2	17.20	17.20	0	6,056	0.00%
2018/01/25	0	0.00	1.5	17.23	17.30	-1.5	5,998	-0.02%
2018/01/24	0	0.00	22	17.13	17.10	-22	5,836	-0.38%
2018/01/23	2	17.15	20	17.15	17.20	-18	5,721	-0.31%
2018/01/18	8	17.26	0	0.00	17.20	8	5,542	0.14%
2018/01/15	5	17.15	1	17.15	17.20	4	5,288	0.08%
2018/01/10	0	0.00	10	17.00	17.05	-10	5,202	-0.19%
2018/01/09	2	16.95	1	16.95	17.00	1	5,143	0.02%
2018/01/08	15	16.90	16	16.99	17.00	-1	5,109	-0.02%
2018/01/05	0	0.00	1	16.70	16.80	-1	4,943	-0.02%
2018/01/03	2	16.55	0	0.00	16.60	2	4,845	0.04%