彰銀 (2801)-永豐金-苓雅券商分點個股進出

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
18.20
漲跌
▲0.10
漲幅
+0.55%
成交量
18,835張
產業
上市金融類股
613人加入追蹤

立即追蹤
本地時間:14:30

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

彰銀 (2801)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	18.16	0	0.00	18.20	4	14,483	0.03%
2024/05/30	10	18.09	0	0.00	18.10	10	14,324	0.07%
2024/05/29	35	18.19	2	18.23	18.15	33	14,197	0.23%
2024/05/28	1	18.30	2	18.35	18.35	-1	13,921	-0.01%
2024/05/27	4	18.34	0	0.00	18.30	4	13,944	0.03%
2024/05/24	6	18.33	2	18.35	18.40	4	13,895	0.03%
2024/05/23	5	18.39	2	18.45	18.35	3	13,865	0.02%
2024/05/22	10	18.50	1.5	18.50	18.55	8.5	13,771	0.06%
2024/05/21	2	18.38	0	0.00	18.45	2	13,716	0.01%
2024/05/20	20	18.55	0	0.00	18.60	20	13,560	0.15%
2024/05/17	16	18.50	0	0.00	18.40	16	13,277	0.12%
2024/05/15	0	18.50	50	18.45	18.45	-50	13,070	-0.38%
2024/05/14	11	18.50	3	18.35	18.40	8	13,042	0.06%
2024/05/13	23	18.59	1	18.50	18.55	22	12,944	0.17%
2024/05/10	11	18.54	5.7	18.57	18.60	5.3	12,796	0.04%
2024/05/09	11	18.40	0	0.00	18.40	11	12,526	0.09%
2024/05/08	4	18.46	18	18.47	18.50	-14	12,435	-0.11%
2024/05/07	1	18.50	2	18.45	18.50	-1	12,261	-0.01%
2024/05/06	10	18.60	38	18.51	18.60	-28	12,002	-0.23%
2024/05/03	0	0.00	2	18.35	18.25	-2	11,300	-0.02%
2024/04/30	21	18.23	0	0.00	18.25	21	10,819	0.19%
2024/04/29	2	18.25	153	18.21	18.30	-151	10,575	-1.43%	大賣/鉅額交易
2024/04/25	1.2	18.01	1	18.05	18.05	0.2	10,327	0.00%
2024/04/24	2	18.20	0	0.00	18.20	2	10,323	0.02%
2024/04/23	0	0.00	10	18.23	18.15	-10	10,489	-0.10%
2024/04/22	10	18.10	2	18.15	18.20	8	10,649	0.08%
2024/04/19	33.1	17.88	5	17.80	17.85	28.1	10,519	0.27%
2024/04/18	0	17.90	0	0.00	17.90	0	10,233	0.00%
2024/04/17	1	17.80	0	0.00	17.80	1	10,222	0.01%
2024/04/16	4.1	17.88	0	0.00	17.80	4.1	10,069	0.04%
2024/04/15	0	0.00	0.3	18.10	18.15	-0.3	9,710	0.00%
2024/04/12	3	18.12	0	0.00	18.15	3	9,629	0.03%
2024/04/11	0.2	18.20	0	0.00	18.20	0.2	9,490	0.00%
2024/04/10	20	18.28	10	18.25	18.25	10	9,415	0.11%
2024/04/09	2	18.25	0	0.00	18.30	2	9,424	0.02%
2024/04/08	2.2	18.10	0	0.00	18.25	2.2	9,359	0.02%
2024/04/03	6.5	18.05	0	0.00	18.00	6.5	9,279	0.07%
2024/04/02	1.1	18.15	0	0.00	18.20	1.1	9,244	0.01%
2024/04/01	3	18.20	3.1	18.20	18.20	-0.1	9,277	0.00%
2024/03/28	1.4	18.16	0	0.00	18.15	1.4	9,114	0.02%
2024/03/27	11.1	18.39	1	18.35	18.30	10.1	9,174	0.11%
2024/03/26	2	18.33	3	18.37	18.40	-1	9,463	-0.01%
2024/03/25	13.1	18.39	10	18.30	18.35	3.1	9,800	0.03%
2024/03/22	0	0.00	22.4	18.30	18.25	-22.4	10,113	-0.22%
2024/03/21	10	18.30	2.8	18.29	18.25	7.2	10,333	0.07%
2024/03/20	3.1	18.12	32	18.09	18.05	-28.9	10,433	-0.28%
2024/03/19	1	18.05	0	0.00	18.10	1	10,514	0.01%
2024/03/18	191.8	18.20	35.9	18.44	18.20	155.9	10,394	1.50%	大買/鉅額交易
2024/03/15	15.7	18.34	188	18.35	18.45	-172.4	10,228	-1.69%	大賣/鉅額交易
2024/03/14	24.5	18.24	23	18.37	18.45	1.5	10,035	0.01%
2024/03/13	0	18.00	10	18.00	18.05	-10	9,576	-0.10%
2024/03/12	7	17.98	17	17.95	18.00	-10	9,396	-0.11%
2024/03/11	0.1	17.90	2	17.90	17.90	-1.9	9,391	-0.02%
2024/03/08	4.5	17.85	0.1	17.90	17.85	4.4	9,401	0.05%
2024/03/07	1.7	17.84	2	17.83	17.85	-0.3	9,373	0.00%
2024/03/06	22	17.90	2	17.90	17.90	20	9,352	0.21%
2024/03/05	11	17.82	3	17.85	17.80	8	9,554	0.08%
2024/03/04	3.2	17.75	0	0.00	17.80	3.2	9,527	0.03%
2024/03/01	0.2	17.80	0	0.00	17.75	0.2	9,704	0.00%
2024/02/29	10.1	17.70	2	17.78	17.80	8.1	9,757	0.08%
2024/02/27	3.2	17.63	0	0.00	17.65	3.2	9,573	0.03%
2024/02/26	1.3	17.65	1	17.70	17.70	0.3	9,542	0.00%
2024/02/23	1	17.65	0	0.00	17.60	1	9,557	0.01%
2024/02/22	20	17.60	0	0.00	17.65	20	9,727	0.21%
2024/02/21	0.1	17.70	0	0.00	17.70	0.1	9,829	0.00%
2024/02/20	0	17.70	0.2	17.65	17.65	-0.2	10,033	0.00%
2024/02/19	0	0.00	1.1	17.65	17.70	-1.1	10,166	-0.01%
2024/02/16	2	17.60	0	17.65	17.60	2	10,247	0.02%
2024/02/15	0.4	17.55	10	17.55	17.60	-9.7	10,205	-0.09%
2024/02/05	1.4	17.48	0.1	17.50	17.45	1.3	10,069	0.01%
2024/02/02	0.2	17.59	0	0.00	17.60	0.2	10,010	0.00%
2024/02/01	0.1	17.60	1	17.55	17.60	-0.9	10,022	-0.01%
2024/01/31	0.1	17.46	0	0.00	17.50	0.1	9,964	0.00%
2024/01/30	0	17.50	0.1	17.50	17.40	-0.1	9,921	0.00%
2024/01/29	0.1	17.52	0	0.00	17.50	0.1	9,974	0.00%
2024/01/26	1.2	17.50	0	0.00	17.50	1.2	9,984	0.01%
2024/01/25	0	17.45	0	0.00	17.30	0	9,966	0.00%
2024/01/24	0.1	17.44	1	17.40	17.45	-0.9	9,941	-0.01%
2024/01/23	2.5	17.31	0	0.00	17.30	2.5	9,951	0.03%
2024/01/22	1.4	17.36	0	0.00	17.30	1.4	10,016	0.01%
2024/01/19	8.1	17.28	0	0.00	17.35	8.1	10,000	0.08%
2024/01/18	7.4	17.25	5	17.25	17.20	2.4	10,014	0.02%
2024/01/17	26.1	17.27	0	0.00	17.20	26.1	9,950	0.26%
2024/01/16	19.2	17.40	1	17.40	17.35	18.2	9,721	0.19%
2024/01/15	10.2	17.58	0	0.00	17.55	10.2	9,467	0.11%
2024/01/12	10.3	17.62	0	0.00	17.60	10.3	9,516	0.11%
2024/01/11	2.1	17.65	0	0.00	17.65	2.1	9,506	0.02%
2024/01/10	2.1	17.65	0	0.00	17.65	2.1	9,467	0.02%
2024/01/09	7.1	17.80	5.2	17.75	17.75	1.9	9,476	0.02%
2024/01/08	1.1	17.75	0	0.00	17.75	1.1	9,531	0.01%
2024/01/05	0.3	17.75	25	17.75	17.70	-24.8	9,529	-0.26%
2024/01/04	0.1	17.72	12	17.70	17.70	-11.9	9,653	-0.12%
2024/01/03	7.1	17.73	2	17.75	17.70	5.1	9,807	0.05%
2024/01/02	0	17.85	0	0.00	17.90	0	9,748	0.00%
2023/12/29	0	17.90	0	0.00	17.90	0	9,759	0.00%
2023/12/27	17.1	17.80	4	17.85	17.85	13.1	9,780	0.13%
2023/12/26	0.3	17.79	0	0.00	17.80	0.3	9,671	0.00%
2023/12/25	12.1	17.68	0.1	17.75	17.65	12	9,701	0.12%
2023/12/22	4	17.50	0	0.00	17.55	4	9,703	0.04%
2023/12/21	20.1	17.48	5.1	17.55	17.45	14.9	9,461	0.16%
2023/12/20	4.1	17.55	0	0.00	17.55	4.1	9,052	0.05%
2023/12/19	34	17.62	0	0.00	17.60	34	8,600	0.40%
2023/12/18	57	17.79	0	0.00	17.75	57	8,325	0.68%
2023/12/15	7	17.96	6	17.95	17.85	1	7,977	0.01%
2023/12/14	6	18.04	0	0.00	18.00	6	7,724	0.08%
2023/12/13	8	17.96	5	18.00	18.05	3	7,481	0.04%
2023/12/12	5	17.95	2	17.95	18.00	3	7,608	0.04%
2023/12/11	0	17.90	50	17.95	17.95	-50	7,683	-0.65%
2023/12/08	0	17.89	0	0.00	17.85	0	7,641	0.00%
2023/12/07	0	0.00	5	17.75	17.80	-5	7,645	-0.07%
2023/12/06	0	17.90	0	0.00	17.80	0	7,604	0.00%
2023/12/05	2.1	17.80	1.4	17.86	17.80	0.7	7,551	0.01%
2023/12/01	0.1	17.85	0	0.00	17.85	0.1	7,495	0.00%
2023/11/30	81	17.86	15	17.95	17.80	66	7,448	0.89%
2023/11/29	0	0.00	1	17.90	17.95	-1	7,223	-0.01%
2023/11/28	1	18.00	120	17.85	17.90	-119	7,149	-1.66%	大賣/鉅額交易
2023/11/27	0.1	17.83	1.8	17.85	17.80	-1.7	7,128	-0.02%
2023/11/24	0	0.00	2	17.75	17.75	-2	7,095	-0.03%
2023/11/22	6	17.79	10	17.76	17.75	-4	7,063	-0.06%
2023/11/21	10	17.80	17	17.85	17.90	-7	7,030	-0.10%
2023/11/17	10	17.70	10	17.75	17.70	0	6,700	0.00%
2023/11/16	0	0.00	2	17.55	17.65	-2	6,503	-0.03%
2023/11/15	10	17.45	5	17.45	17.55	5	6,377	0.08%
2023/11/14	0.4	17.40	0	0.00	17.40	0.4	6,271	0.01%
2023/11/09	0.1	17.40	0	0.00	17.40	0.1	6,676	0.00%
2023/11/08	0.5	17.46	0.2	17.50	17.40	0.3	6,906	0.00%
2023/11/06	10.2	17.40	10	17.40	17.45	0.2	7,572	0.00%
2023/11/03	16	17.38	0	0.00	17.40	16	7,926	0.20%
2023/11/02	2	17.35	0	0.00	17.30	2	8,414	0.02%
2023/10/31	0.1	17.15	0	0.00	17.15	0.1	8,797	0.00%
2023/10/30	20	17.15	0	17.15	17.15	20	9,091	0.22%
2023/10/27	0	17.20	0	0.00	17.25	0	9,245	0.00%
2023/10/26	1	17.10	3.1	17.05	17.05	-2.1	9,450	-0.02%
2023/10/24	2.1	17.15	0	0.00	17.20	2.1	9,707	0.02%
2023/10/23	0.1	17.20	3	17.15	17.15	-2.9	9,982	-0.03%
2023/10/20	1	17.10	0	0.00	17.30	1	10,063	0.01%
2023/10/19	0.1	17.41	0	0.00	17.40	0.1	10,114	0.00%
2023/10/18	0	0.00	1	17.45	17.50	-1	10,303	-0.01%
2023/10/17	0	17.55	0	0.00	17.45	0	10,518	0.00%
2023/10/13	0	0.00	30	17.45	17.50	-30	11,230	-0.27%
2023/10/12	1	17.55	3	17.50	17.50	-2	11,471	-0.02%
2023/10/06	1	17.25	0	0.00	17.30	1	11,516	0.01%
2023/10/05	0	17.20	0	0.00	17.10	0	11,662	0.00%
2023/10/04	0.5	17.11	14	17.05	17.05	-13.5	11,779	-0.11%
2023/10/03	0.6	17.25	0	0.00	17.20	0.6	11,821	0.00%
2023/10/02	1	17.30	0	0.00	17.30	1	11,999	0.01%
2023/09/28	5	17.24	0	0.00	17.25	5	12,291	0.04%
2023/09/27	0	17.26	0	0.00	17.25	0	12,361	0.00%
2023/09/26	115.5	17.25	0	0.00	17.25	115.5	12,419	0.93%	大買/鉅額交易
2023/09/25	0	0.00	0.6	17.40	17.40	-0.6	12,502	0.00%
2023/09/21	5.4	17.27	0	0.00	17.25	5.4	12,825	0.04%
2023/09/20	1.4	17.45	0	0.00	17.45	1.4	12,838	0.01%
2023/09/19	2	17.45	0	0.00	17.45	2	12,985	0.02%
2023/09/18	1.1	17.46	0	0.00	17.50	1.1	13,160	0.01%
2023/09/15	0.1	17.60	1.7	17.57	17.50	-1.6	13,318	-0.01%
2023/09/14	12.3	17.51	0	0.00	17.55	12.3	13,909	0.09%
2023/09/13	1.6	17.49	1.1	17.46	17.45	0.4	14,469	0.00%
2023/09/07	3	17.35	0	0.00	17.30	3	15,955	0.02%
2023/09/06	8	17.35	0	0.00	17.30	8	16,074	0.05%
2023/09/05	3.5	17.44	0	0.00	17.40	3.5	16,197	0.02%
2023/09/04	5	17.45	2	17.40	17.45	3	16,370	0.02%
2023/09/01	5	17.40	0	0.00	17.35	5	16,524	0.03%
2023/08/31	11.2	17.34	0	0.00	17.30	11.2	16,648	0.07%
2023/08/30	0.7	17.55	0	0.00	17.50	0.7	16,674	0.00%
2023/08/29	0	0.00	0	17.50	17.50	0	16,776	0.00%
2023/08/28	0.2	17.50	0	0.00	17.50	0.2	16,841	0.00%
2023/08/24	0.1	17.30	0	0.00	17.35	0.1	17,970	0.00%
2023/08/23	0	0.00	29.7	17.25	17.25	-29.7	18,049	-0.16%
2023/08/22	0.1	17.30	0	0.00	17.25	0.1	18,174	0.00%
2023/08/21	0.1	17.25	0	0.00	17.25	0.1	18,289	0.00%
2023/08/18	1.3	17.05	0	0.00	17.15	1.3	18,388	0.01%
2023/08/17	23	17.12	0	0.00	17.05	23	18,479	0.12%
2023/08/16	5.3	17.06	0	0.00	17.10	5.3	18,536	0.03%
2023/08/15	1.2	17.31	0	0.00	17.20	1.2	18,594	0.01%
2023/08/14	3.8	17.40	20	17.35	17.30	-16.2	18,767	-0.09%
2023/08/11	5	17.56	8	17.55	17.55	-3	18,849	-0.02%
2023/08/10	1	17.85	6	17.82	17.80	-5	18,761	-0.03%
2023/08/09	11	18.74	6	18.75	18.75	5	18,478	0.03%
2023/08/08	2.4	18.70	0	0.00	18.65	2.4	18,197	0.01%
2023/08/07	19.6	18.75	5	18.80	18.80	14.6	17,845	0.08%
2023/08/04	27.2	18.63	0	0.00	18.65	27.2	17,609	0.15%
2023/08/02	28.6	18.74	0	0.00	18.65	28.6	17,650	0.16%
2023/08/01	3.3	18.80	16	18.95	18.90	-12.7	17,593	-0.07%
2023/07/31	3.2	18.88	1	18.85	18.85	2.2	17,489	0.01%
2023/07/28	1.2	18.81	1	18.85	18.80	0.2	17,360	0.00%
2023/07/27	3	18.85	5	18.85	18.85	-2	17,474	-0.01%
2023/07/26	1.1	18.80	1	18.75	18.80	0.1	17,613	0.00%
2023/07/24	75	18.65	32	18.55	18.55	43	17,853	0.24%
2023/07/21	7.2	18.67	0	0.00	18.60	7.2	17,689	0.04%
2023/07/20	0	0.00	4	18.75	18.75	-4	17,504	-0.02%
2023/07/19	29.3	18.88	5	18.90	18.70	24.3	17,248	0.14%
2023/07/18	5	18.70	8	18.70	18.80	-3	16,820	-0.02%
2023/07/17	2	18.70	0	0.00	18.65	2	16,424	0.01%
2023/07/14	0	18.60	0	0.00	18.65	0	16,155	0.00%
2023/07/13	3	18.45	2	18.55	18.45	1	15,942	0.01%
2023/07/12	1	18.45	0	0.00	18.55	1	15,912	0.01%
2023/07/11	0	0.00	0	18.50	18.55	0	15,805	0.00%
2023/07/10	0	0.00	10	18.30	18.35	-10	15,695	-0.06%
2023/07/07	9	18.24	0	0.00	18.30	9	15,543	0.06%
2023/07/06	45	18.37	0	0.00	18.35	45	15,485	0.29%
2023/07/05	2	18.58	0	0.00	18.60	2	15,170	0.01%
2023/07/04	1	18.65	0	0.00	18.65	1	15,097	0.01%
2023/06/30	1	18.55	16	18.60	18.65	-15	15,001	-0.10%
2023/06/29	1	18.50	0.1	18.60	18.60	0.9	14,800	0.01%
2023/06/28	2	18.48	0	0.00	18.50	2	14,631	0.01%
2023/06/27	3	18.52	0	0.00	18.50	3	14,517	0.02%
2023/06/26	0	0.00	2	18.60	18.60	-2	14,368	-0.01%
2023/06/20	5	18.65	5	18.85	18.85	0	14,031	0.00%
2023/06/19	8.1	18.62	20	18.75	18.90	-11.9	13,262	-0.09%
2023/06/16	3.2	18.61	6	18.60	18.50	-2.8	12,616	-0.02%
2023/06/15	22.1	18.65	0	0.00	18.70	22.1	12,228	0.18%
2023/06/14	19.3	18.54	20	18.56	18.60	-0.7	11,905	-0.01%
2023/06/13	0	0.00	12	18.46	18.45	-12	11,644	-0.10%
2023/06/12	17.1	18.44	0	0.00	18.35	17.1	11,395	0.15%
2023/06/09	50	18.35	3	18.40	18.40	47	11,326	0.41%
2023/06/08	0	0.00	19	18.30	18.35	-19	11,171	-0.17%
2023/06/07	0.1	18.25	1	18.30	18.30	-0.9	11,071	-0.01%
2023/06/06	0.2	18.30	0	0.00	18.25	0.2	10,915	0.00%
2023/06/05	0.1	18.25	5	18.25	18.25	-4.9	10,813	-0.05%
2023/06/02	0.5	18.20	0	0.00	18.20	0.5	10,595	0.00%
2023/06/01	2.2	18.08	0	0.00	18.05	2.2	10,472	0.02%
2023/05/31	2	18.18	0	0.00	18.00	2	10,384	0.02%
2023/05/30	3	18.28	3.3	18.26	18.25	-0.3	9,477	0.00%
2023/05/29	11.6	18.23	0	0.00	18.15	11.6	9,207	0.13%
2023/05/26	4	18.10	0	0.00	18.10	4	9,151	0.04%
2023/05/25	9	18.16	50	18.25	18.10	-41	9,004	-0.46%
2023/05/24	2	18.28	0	0.00	18.30	2	8,872	0.02%
2023/05/23	0	0.00	5	18.35	18.30	-5	8,716	-0.06%
2023/05/22	55.1	18.35	0	0.00	18.35	55.1	8,563	0.64%
2023/05/19	0.1	18.30	0	0.00	18.30	0.1	8,389	0.00%
2023/05/18	0	0.00	10	18.30	18.30	-10	8,176	-0.12%
2023/05/17	20	18.10	5	18.19	18.15	15	7,867	0.19%
2023/05/16	5	18.00	0	0.00	18.10	5	7,587	0.07%
2023/05/15	2	17.85	0	0.00	18.00	2	7,395	0.03%
2023/05/12	5	17.90	0	0.00	17.90	5	7,340	0.07%
2023/05/11	2	17.93	5	17.95	18.05	-3	7,168	-0.04%
2023/05/09	2	17.93	16	17.98	18.05	-14	7,032	-0.20%
2023/05/08	5	18.05	10	18.10	18.00	-5	6,853	-0.07%
2023/05/05	0	18.00	16.1	17.97	18.05	-16.1	6,573	-0.25%
2023/05/04	6	17.91	9	17.95	17.95	-3	6,503	-0.05%
2023/05/02	6	17.93	12	17.95	18.00	-6	6,257	-0.10%
2023/04/27	26	17.62	21.6	17.65	17.65	4.5	5,685	0.08%
2023/04/25	16	17.55	17	17.50	17.50	-1	5,492	-0.02%
2023/04/21	0.5	17.45	0	0.00	17.55	0.5	5,516	0.01%
2023/04/18	3	17.55	0	0.00	17.55	3	5,669	0.05%
2023/04/14	1	17.55	0	0.00	17.60	1	5,579	0.02%
2023/04/11	38	17.55	37	17.60	17.60	1	5,434	0.02%
2023/04/10	16	17.45	16	17.50	17.50	0	5,275	0.00%
2023/04/07	0	17.45	0	0.00	17.40	0	5,266	0.00%
2023/04/06	0	0.00	2	17.45	17.45	-2	5,194	-0.04%
2023/03/30	0	0.00	1	17.30	17.25	-1	5,038	-0.02%
2023/03/29	0	0.00	5	17.30	17.35	-5	5,022	-0.10%
2023/03/28	0	0.00	1	17.35	17.30	-1	5,045	-0.02%
2023/03/27	1	17.15	0	0.00	17.20	1	5,041	0.02%
2023/03/24	1	17.20	0	0.00	17.20	1	5,163	0.02%
2023/03/23	0	0.00	0.1	17.20	17.25	-0.1	5,165	0.00%
2023/03/22	0.1	17.15	1	17.15	17.20	-0.9	5,178	-0.02%
2023/03/20	0	16.85	0	0.00	16.75	0	5,169	0.00%
2023/03/17	0	0.00	4	17.05	16.95	-4	5,096	-0.08%
2023/03/16	9	16.97	0	0.00	17.00	9	5,037	0.18%
2023/03/15	12	17.13	0	0.00	17.05	12	5,213	0.23%
2023/03/14	2	17.13	0	0.00	17.15	2	5,204	0.04%
2023/03/13	2	17.30	0	0.00	17.30	2	5,171	0.04%
2023/03/10	1	17.35	0	0.00	17.35	1	5,171	0.02%
2023/03/08	13	17.50	11	17.45	17.45	2	5,429	0.04%
2023/03/07	0	0.00	1	17.55	17.55	-1	5,476	-0.02%
2023/03/06	0	17.55	0	0.00	17.50	0	5,529	0.00%
2023/03/02	4	17.39	0	0.00	17.40	4	5,563	0.07%
2023/03/01	11	17.40	11	17.50	17.50	0	5,573	0.00%
2023/02/22	3	17.45	0	0.00	17.45	3	5,542	0.05%
2023/02/21	5	17.55	2	17.50	17.55	3	5,532	0.05%
2023/02/20	13	17.46	5	17.51	17.55	8	5,627	0.14%
2023/02/16	0	0.00	5	17.35	17.30	-5	5,857	-0.09%
2023/02/15	5	17.35	0	0.00	17.25	5	6,027	0.08%
2023/02/08	5	17.35	0	0.00	17.30	5	5,991	0.08%
2023/02/06	1	17.35	0.1	17.45	17.30	1	5,977	0.02%
2023/02/02	5	17.49	0	0.00	17.45	5	5,978	0.08%
2023/01/30	12	17.70	11	17.65	17.70	1	5,984	0.02%
2023/01/17	35	17.55	33	17.50	17.60	2	5,851	0.03%
2023/01/13	12	17.50	12	17.50	17.50	0	5,817	0.00%
2023/01/12	1	17.40	0	0.00	17.45	1	5,968	0.02%
2023/01/11	5	17.50	1	17.50	17.50	4	6,032	0.07%
2023/01/10	13.1	17.50	20	17.55	17.55	-6.9	6,049	-0.11%
2023/01/09	16	17.43	17	17.48	17.50	-1	6,005	-0.02%
2023/01/05	0	0.00	1	17.30	17.35	-1	6,050	-0.02%
2023/01/04	4	17.25	4	17.20	17.20	0	6,092	0.00%
2023/01/03	16	17.10	15	17.22	17.25	1	6,196	0.02%
2022/12/30	0	0.00	1	17.15	17.15	-1	6,182	-0.02%
2022/12/29	5	17.05	0	0.00	17.15	5	6,214	0.08%
2022/12/28	0.1	17.30	0	0.00	17.25	0.1	6,208	0.00%
2022/12/27	5	17.35	5	17.30	17.35	0	6,271	0.00%
2022/12/23	0	0.00	14	17.24	17.25	-14	6,413	-0.22%
2022/12/22	0	0.00	0.7	17.20	17.30	-0.7	6,521	-0.01%
2022/12/21	0.1	17.35	0	0.00	17.25	0.1	6,677	0.00%
2022/12/20	2	17.30	0	0.00	17.25	2	6,719	0.03%
2022/12/16	1	17.25	0	0.00	17.35	1	6,757	0.01%
2022/12/08	5	17.30	5	17.30	17.30	0	6,933	0.00%
2022/11/29	0	0.00	2	17.21	17.25	-2	6,454	-0.03%
2022/11/28	0	17.10	1	17.00	17.15	-1	6,441	-0.02%
2022/11/23	1	17.05	0	17.10	17.10	1	6,586	0.01%
2022/11/22	0	17.03	0	0.00	17.05	0	6,632	0.00%
2022/11/21	0	17.05	0	0.00	17.05	0	6,659	0.00%
2022/11/18	1	16.95	0.1	17.05	17.00	0.9	6,661	0.01%
2022/11/17	0	0.00	1	17.05	17.10	-1	6,658	-0.02%
2022/11/15	0	0.00	0	17.25	17.30	0	6,668	0.00%
2022/11/14	1	17.15	50	17.20	17.20	-49	6,576	-0.75%
2022/11/11	6	17.00	7	17.14	17.15	-1	6,451	-0.02%
2022/11/10	5	16.90	5	16.85	16.80	0	6,420	0.00%
2022/11/08	1	16.65	0	0.00	16.75	1	6,498	0.02%
2022/11/03	5	16.40	0	0.00	16.35	5	7,029	0.07%
2022/10/28	5	16.50	0	0.00	16.45	5	7,291	0.07%
2022/10/21	0	16.40	0	0.00	16.40	0	7,305	0.00%
2022/10/20	3	16.13	1	16.30	16.30	2	7,304	0.03%
2022/10/19	7.2	16.45	5	16.55	16.35	2.2	7,178	0.03%
2022/10/18	0	0.00	0	16.60	16.60	0	7,144	0.00%
2022/10/17	0	0.00	0	16.60	16.55	0	7,135	0.00%
2022/10/13	1.1	16.52	0	0.00	16.55	1.1	7,164	0.01%
2022/10/06	0	0.00	0.9	17.00	17.10	-0.9	7,123	-0.01%
2022/10/05	0	0.00	33	16.97	16.95	-33	7,188	-0.46%
2022/10/04	0	0.00	2	16.90	16.95	-2	7,196	-0.03%
2022/09/30	3	17.00	3	17.05	17.15	0	7,192	0.00%
2022/09/29	0	0.00	2	17.05	17.15	-2	7,138	-0.03%
2022/09/28	3	16.85	0	0.00	16.90	3	7,123	0.04%
2022/09/26	0	17.25	10	17.20	17.15	-10	7,060	-0.14%
2022/09/23	4	17.40	2	17.38	17.40	2	7,083	0.03%
2022/09/22	2.8	17.30	0	0.00	17.30	2.8	7,139	0.04%
2022/09/21	9.9	17.54	0	0.00	17.50	9.9	7,143	0.14%
2022/09/20	2	17.50	0	0.00	17.55	2	7,095	0.03%
2022/09/19	7	17.59	6	17.54	17.50	1	7,112	0.01%
2022/09/14	52	17.50	0	0.00	17.40	52	7,039	0.74%
2022/09/13	189	17.55	0.1	17.65	17.60	188.9	7,153	2.64%	大買/鉅額交易
2022/09/12	1.5	17.60	0	0.00	17.60	1.5	7,309	0.02%
2022/09/08	2	17.35	2	17.45	17.50	0	7,415	0.00%
2022/09/07	1	17.25	0	0.00	17.30	1	7,506	0.01%
2022/09/06	0	0.00	1	17.50	17.45	-1	7,483	-0.01%
2022/09/05	0	0.00	10	17.40	17.45	-10	7,581	-0.13%
2022/09/02	0	17.40	0	0.00	17.40	0	7,772	0.00%
2022/08/30	1	17.45	0.5	17.50	17.45	0.5	7,621	0.01%
2022/08/26	0	0.00	3	17.65	17.65	-3	7,627	-0.04%
2022/08/25	1	17.60	0	0.00	17.60	1	7,652	0.01%
2022/08/17	22	17.70	5	17.65	17.70	17	9,041	0.19%
2022/08/15	1	17.70	10.2	17.75	17.75	-9.2	8,991	-0.10%
2022/08/12	0	0.00	5	17.75	17.80	-5	9,010	-0.06%
2022/08/11	18.2	17.84	17	17.95	17.85	1.2	9,067	0.01%
2022/08/10	49.1	18.13	12	18.14	18.20	37.1	9,027	0.41%
2022/08/09	10	17.90	6	18.00	18.05	4	8,825	0.05%
2022/08/08	13	17.75	0	0.00	17.85	13	8,775	0.15%
2022/08/05	6	17.70	1	17.75	17.80	5	8,933	0.06%
2022/08/04	0	0.00	6	17.50	17.55	-6	9,073	-0.07%
2022/08/03	4	17.58	0	0.00	17.60	4	9,158	0.04%
2022/08/02	0	0.00	7	17.61	17.65	-7	9,324	-0.08%
2022/07/29	0	0.00	5	17.80	17.80	-5	9,623	-0.05%
2022/07/26	10	17.50	5	17.45	17.55	5	9,607	0.05%
2022/07/25	0	0.00	11	17.50	17.55	-11	9,694	-0.11%
2022/07/22	1	17.35	0	0.00	17.40	1	9,844	0.01%
2022/07/20	5	17.40	0	0.00	17.25	5	10,116	0.05%
2022/07/19	0.1	17.35	0	0.00	17.35	0.1	10,138	0.00%
2022/07/18	5	17.10	0	0.00	17.35	5	10,364	0.05%
2022/07/15	2	17.03	0	0.00	17.05	2	10,367	0.02%
2022/07/14	1.7	17.17	0.2	17.25	17.20	1.5	10,422	0.01%
2022/07/13	5	17.29	1.3	17.30	17.30	3.7	10,497	0.03%
2022/07/11	0	0.00	3	17.20	17.25	-3	10,774	-0.03%
2022/07/08	1	17.35	0	0.00	17.30	1	11,079	0.01%
2022/07/06	11	17.35	0	0.00	17.25	11	11,741	0.09%
2022/07/05	0.1	17.55	11	17.60	17.60	-10.9	12,425	-0.09%
2022/07/01	1	17.30	0	0.00	17.30	1	13,347	0.01%
2022/06/30	0	0.00	1	17.45	17.35	-1	13,760	-0.01%
2022/06/27	10	17.85	0	0.00	17.85	10	14,439	0.07%
2022/06/24	5	17.70	7	17.75	17.75	-2	14,439	-0.01%
2022/06/23	2	17.68	0	0.00	17.60	2	14,485	0.01%
2022/06/22	1	17.45	0	0.00	17.45	1	14,901	0.01%
2022/06/20	2	17.15	0	0.00	17.15	2	15,598	0.01%
2022/06/17	0	0.00	1	17.40	17.45	-1	15,524	-0.01%
2022/06/16	5	17.55	5	17.55	17.55	0	15,518	0.00%
2022/06/14	1.1	17.65	0	0.00	17.65	1.1	15,947	0.01%
2022/06/13	3	17.60	2	17.62	17.50	1	15,961	0.01%
2022/06/09	2	18.10	1	18.05	18.05	1	15,774	0.01%
2022/06/08	1	18.05	2	18.05	18.05	-1	15,774	-0.01%
2022/06/07	1	17.90	0	0.00	17.90	1	15,834	0.01%
2022/06/01	17	18.25	27.1	18.18	18.15	-10.1	16,183	-0.06%
2022/05/31	1.5	18.18	4	18.40	18.15	-2.5	16,202	-0.02%
2022/05/30	2	18.25	6	18.60	18.60	-4	15,360	-0.03%
2022/05/27	12	18.13	5	18.15	18.15	7	15,205	0.05%
2022/05/26	5	18.15	5	18.05	18.05	0	15,154	0.00%
2022/05/24	15	18.15	0	0.00	18.05	15	15,490	0.10%
2022/05/23	7	18.00	7	18.10	18.10	0	15,464	0.00%
2022/05/17	8	17.85	8	17.70	17.70	0	15,594	0.00%
2022/05/16	8	17.90	8	17.70	17.70	0	15,619	0.00%
2022/05/13	1.4	17.78	2	17.75	17.75	-0.6	15,587	0.00%
2022/05/12	2	17.90	1	17.70	17.75	1	15,562	0.01%
2022/05/10	0	0.00	10	17.72	17.95	-10	15,437	-0.06%
2022/05/06	2	18.00	4	18.10	18.15	-2	15,495	-0.01%
2022/05/05	32	18.33	0	0.00	18.30	32	15,545	0.21%
2022/05/04	0	0.00	0.7	18.35	18.40	-0.7	15,534	0.00%
2022/04/29	0	0.00	9	18.45	18.50	-9	15,830	-0.06%
2022/04/28	10	18.33	0	0.00	18.45	10	15,907	0.06%
2022/04/27	2	18.45	2	18.45	18.55	0	15,820	0.00%
2022/04/26	10	18.55	10	18.65	18.70	0	15,902	0.00%
2022/04/21	0	0.00	1	18.50	18.50	-1	15,953	-0.01%
2022/04/20	1	18.50	0	0.00	18.55	1	16,377	0.01%
2022/04/19	17	18.59	12	18.51	18.50	5	16,500	0.03%
2022/04/18	6	18.62	30	18.55	18.55	-24	16,734	-0.14%
2022/04/15	1	18.85	0	0.00	18.75	1	16,674	0.01%
2022/04/14	36	18.84	7	18.85	18.85	29	16,822	0.17%
2022/04/13	10	19.10	0	0.00	19.30	10	16,743	0.06%
2022/04/12	16	19.07	21	19.05	19.10	-5	16,484	-0.03%
2022/04/11	19	19.50	7	19.30	19.20	12	16,347	0.07%
2022/04/08	8	19.50	3.5	19.69	19.75	4.5	15,748	0.03%
2022/04/07	4	19.68	12	19.51	19.50	-8	15,466	-0.05%
2022/04/06	0	0.00	91	19.54	19.70	-91	14,821	-0.61%
2022/04/01	0.2	19.05	42	19.12	19.20	-41.8	14,377	-0.29%
2022/03/31	6.2	18.91	16	19.15	19.15	-9.8	14,218	-0.07%
2022/03/30	0	0.00	37	18.83	18.90	-37	13,784	-0.27%
2022/03/29	0	0.00	13.6	18.71	18.75	-13.6	13,597	-0.10%
2022/03/28	3.9	18.71	0	0.00	18.85	3.9	13,561	0.03%
2022/03/25	3.3	18.56	6	18.65	18.80	-2.8	13,444	-0.02%
2022/03/24	13.1	18.86	5	18.85	18.90	8.1	13,000	0.06%
2022/03/23	12	18.53	34	18.88	19.00	-22	13,002	-0.17%
2022/03/22	0.8	18.35	1	18.30	18.45	-0.2	12,373	0.00%
2022/03/21	5	18.50	0	0.00	18.30	5	12,378	0.04%
2022/03/18	7.5	18.32	0	0.00	18.40	7.5	12,266	0.06%
2022/03/14	0	0.00	1	17.60	17.65	-1	11,643	-0.01%
2022/03/11	1	17.50	0	0.00	17.55	1	11,676	0.01%
2022/03/10	0	0.00	2	17.50	17.65	-2	11,679	-0.02%
2022/03/09	10	17.35	12	17.30	17.30	-2	11,617	-0.02%
2022/03/08	0	0.00	22	17.15	17.25	-22	11,613	-0.19%
2022/03/07	6	17.51	1	17.40	17.40	5	11,466	0.04%
2022/03/04	0	0.00	4	17.89	17.90	-4	11,558	-0.03%
2022/03/03	3	17.90	0	0.00	18.00	3	11,500	0.03%
2022/03/02	20	17.90	24	17.73	17.90	-4	11,593	-0.03%
2022/02/25	13	17.55	5	17.55	17.70	8	11,417	0.07%
2022/02/24	23	17.59	0	0.00	17.70	23	11,122	0.21%
2022/02/23	1	17.95	0	0.00	17.95	1	10,948	0.01%
2022/02/22	2	17.88	40	17.96	18.00	-38	11,027	-0.34%
2022/02/18	18.5	18.07	4	18.05	18.10	14.5	10,946	0.13%
2022/02/17	13.6	18.04	0	0.00	18.05	13.6	10,754	0.13%
2022/02/16	12	17.97	0	0.00	17.95	12	10,704	0.11%
2022/02/15	8	17.91	0	0.00	17.85	8	10,684	0.07%
2022/02/14	39	17.98	26	18.00	18.00	13	10,585	0.12%
2022/02/11	24	18.05	25	18.15	18.15	-1	10,422	-0.01%
2022/02/10	35	18.10	27	18.15	18.15	8	10,322	0.08%
2022/02/09	24	18.15	26	18.15	18.15	-2	10,221	-0.02%
2022/02/08	0	0.00	45.1	18.10	18.10	-45.1	10,048	-0.45%
2022/02/07	40	17.66	38.9	17.91	17.95	1.1	9,781	0.01%
2022/01/26	4	17.65	0	0.00	17.65	4	9,542	0.04%
2022/01/25	64	17.50	0	0.00	17.60	64	9,513	0.67%
2022/01/24	47	17.53	26	17.75	17.75	21	9,310	0.23%
2022/01/21	39	17.65	5	17.65	17.70	34	9,201	0.37%
2022/01/20	32	17.94	24	17.90	17.90	8	8,994	0.09%
2022/01/19	28	17.86	27	18.00	18.00	1	8,914	0.01%
2022/01/18	30	17.85	34.5	17.94	17.95	-4.5	8,813	-0.05%
2022/01/17	2	17.93	0	0.00	17.90	2	8,719	0.02%
2022/01/14	4	18.18	3.5	18.14	18.10	0.5	8,561	0.01%
2022/01/13	45	17.97	12	18.00	18.25	33	8,286	0.40%
2022/01/12	49	17.97	30	17.90	18.00	19	7,824	0.24%
2022/01/11	12	17.84	0	0.00	17.95	12	7,640	0.16%
2022/01/07	2	17.78	40	17.78	17.75	-38	7,190	-0.53%
2022/01/06	2	17.50	15	17.37	17.50	-13	6,861	-0.19%
2022/01/05	2	17.35	2.3	17.37	17.30	-0.3	6,629	0.00%
2022/01/04	14	17.21	20	17.30	17.30	-6	6,563	-0.09%
2022/01/03	11	17.15	60	17.15	17.10	-49	6,380	-0.77%
2021/12/30	32	17.00	0	0.00	17.00	32	6,259	0.51%
2021/12/28	30	16.88	1	16.90	16.95	29	6,285	0.46%
2021/12/24	10	16.75	0	0.00	16.75	10	6,345	0.16%
2021/12/23	0	0.00	2	16.70	16.70	-2	6,357	-0.03%
2021/12/21	0	0.00	163.7	16.70	16.70	-163.7	6,442	-2.54%	大賣/鉅額交易
2021/12/20	27	16.60	26	16.55	16.55	1	6,467	0.02%
2021/12/17	17	16.62	0	0.00	16.60	17	6,416	0.26%
2021/12/16	3	16.62	0	0.00	16.70	3	6,166	0.05%
2021/12/15	1	16.65	0	0.00	16.65	1	6,282	0.02%
2021/12/14	13	16.70	0	0.00	16.75	13	6,413	0.20%
2021/12/13	1.1	16.85	0	0.00	16.80	1.1	6,402	0.02%
2021/12/10	5.2	16.85	0	0.00	16.80	5.2	6,408	0.08%
2021/12/09	21.4	16.88	0	0.00	16.90	21.4	6,428	0.33%
2021/12/08	1.1	16.75	0	0.00	16.85	1.1	6,390	0.02%
2021/12/07	2	16.68	1	16.75	16.70	1	6,312	0.02%
2021/12/06	28	16.60	28	16.70	16.70	0	6,275	0.00%
2021/12/03	1	16.65	0	0.00	16.65	1	6,283	0.02%
2021/12/02	0	16.60	0	0.00	16.55	0	6,273	0.00%
2021/12/01	28	16.45	28	16.65	16.65	0	6,232	0.00%
2021/11/30	23.1	16.70	22	16.40	16.40	1.1	6,244	0.02%
2021/11/29	0	16.75	0	0.00	16.70	0	5,856	0.00%
2021/11/26	0.2	16.98	0	0.00	16.85	0.2	5,860	0.00%
2021/11/25	0.1	17.08	0	0.00	17.20	0.1	6,010	0.00%
2021/11/24	0	17.10	0	0.00	17.10	0	6,255	0.00%
2021/11/23	0	17.05	5	17.15	17.05	-5	6,456	-0.08%
2021/11/22	28	17.25	26	17.20	17.20	2	6,465	0.03%
2021/11/19	26	17.35	26.4	17.25	17.25	-0.4	6,452	-0.01%
2021/11/18	34	17.05	52.1	17.28	17.30	-18.1	6,400	-0.28%
2021/11/17	1.1	16.99	6	16.90	17.00	-4.9	6,203	-0.08%
2021/11/16	0	16.83	0	0.00	16.90	0	6,149	0.00%
2021/11/15	1	16.85	0	0.00	16.90	1	6,200	0.02%
2021/11/12	0	0.00	1	16.65	16.80	-1	6,157	-0.02%
2021/11/11	1.1	16.65	1.7	16.62	16.55	-0.6	6,121	-0.01%
2021/11/10	0	16.60	2	16.65	16.60	-2	6,176	-0.03%
2021/11/09	0	16.60	0	0.00	16.70	0	6,198	0.00%
2021/11/08	2	16.55	0	0.00	16.60	2	6,206	0.03%
2021/11/04	3	16.50	2	16.50	16.45	1	6,242	0.02%
2021/11/03	5	16.55	0	0.00	16.55	5	6,264	0.08%
2021/11/02	15.2	16.50	14.5	16.55	16.55	0.7	6,286	0.01%
2021/11/01	9	16.45	0	0.00	16.45	9	6,365	0.14%
2021/10/29	0.9	16.55	0	0.00	16.40	0.9	6,365	0.01%
2021/10/28	0.1	16.60	1	16.55	16.50	-0.9	6,308	-0.01%
2021/10/26	0	0.00	12	16.58	16.70	-12	6,441	-0.19%
2021/10/25	14.1	16.50	14	16.50	16.50	0.1	6,378	0.00%
2021/10/22	10	16.55	0	0.00	16.50	10	6,421	0.16%
2021/10/21	14	16.55	14	16.60	16.60	0	6,435	0.00%
2021/10/19	0	0.00	4	16.55	16.50	-4	6,479	-0.06%
2021/10/18	0	0.00	6	16.55	16.55	-6	6,576	-0.09%
2021/10/15	2	16.40	0	0.00	16.50	2	6,712	0.03%
2021/10/13	1	16.30	0	0.00	16.35	1	6,919	0.01%
2021/10/12	1	16.30	0	0.00	16.30	1	7,024	0.01%
2021/10/08	0	0.00	0.2	16.40	16.30	-0.2	6,988	0.00%
2021/10/07	2.8	16.37	1	16.40	16.40	1.8	7,036	0.03%
2021/10/06	16	16.38	14	16.25	16.25	2	7,135	0.03%
2021/10/05	2.9	16.40	2	16.33	16.35	0.9	7,177	0.01%
2021/10/01	0	0.00	0	16.35	16.25	0	7,367	0.00%
2021/09/29	18	16.30	15	16.30	16.30	3	7,408	0.04%
2021/09/23	0	0.00	1	16.40	16.40	-1	7,607	-0.01%
2021/09/22	10	16.20	0	0.00	16.15	10	7,676	0.13%
2021/09/17	15	16.63	14	16.40	16.40	1	7,580	0.01%
2021/09/15	15	16.65	14	16.65	16.60	1	7,496	0.01%
2021/09/09	8	16.50	0	0.00	16.50	8	8,389	0.10%
2021/09/07	0	0.00	10	16.60	16.70	-10	9,028	-0.11%
2021/09/06	4	16.65	6	16.70	16.65	-2	9,364	-0.02%
2021/09/03	0	0.00	10	16.60	16.70	-10	10,491	-0.10%
2021/09/02	8.7	16.55	10	16.55	16.50	-1.3	10,602	-0.01%
2021/09/01	3	16.55	0	0.00	16.60	3	10,670	0.03%
2021/08/31	10.2	16.49	0	0.00	16.50	10.2	10,663	0.10%
2021/08/30	12	16.96	1	16.95	17.00	11	10,604	0.10%
2021/08/27	31	16.88	3	16.85	16.95	28	10,559	0.27%
2021/08/26	0	0.00	2	16.70	16.65	-2	10,371	-0.02%
2021/08/25	3	16.70	0	0.00	16.70	3	10,435	0.03%
2021/08/19	0	0.00	1	16.60	16.60	-1	11,882	-0.01%
2021/08/16	0	0.00	1.5	16.65	16.60	-1.5	11,970	-0.01%
2021/08/05	0	0.00	0.2	16.70	16.85	-0.2	12,989	0.00%
2021/08/02	0	0.00	9.4	16.65	16.75	-9.4	13,712	-0.07%
2021/07/27	1	16.60	2	16.60	16.55	-1	13,844	-0.01%
2021/07/26	0	0.00	3	16.58	16.60	-3	13,966	-0.02%
2021/07/23	0.1	16.65	6	16.70	16.70	-5.9	13,965	-0.04%
2021/07/22	10	16.60	15	16.55	16.65	-5	13,922	-0.04%
2021/07/21	0	0.00	1	16.40	16.40	-1	13,814	-0.01%
2021/07/19	0	0.00	3	16.40	16.50	-3	13,835	-0.02%
2021/07/14	0	0.00	0	16.35	16.40	0	13,917	0.00%
2021/07/13	0	16.30	0	16.30	16.35	0	14,167	0.00%
2021/07/12	2	16.20	0	0.00	16.25	2	14,120	0.01%
2021/07/09	11	16.10	0	0.00	16.20	11	14,035	0.08%
2021/07/05	1.2	16.15	0	0.00	16.10	1.2	13,954	0.01%
2021/07/02	10	16.10	0	0.00	16.10	10	13,922	0.07%
2021/07/01	20	16.05	15.3	16.08	16.10	4.7	13,887	0.03%
2021/06/29	0	0.00	6	16.11	16.10	-6	13,764	-0.04%
2021/06/25	1	16.10	0	0.00	16.10	1	13,777	0.01%
2021/06/24	0.1	16.15	0	0.00	16.10	0.1	13,665	0.00%
2021/06/23	10	16.10	0	0.00	16.10	10	13,675	0.07%
2021/06/21	1	15.95	0	0.00	15.95	1	13,566	0.01%
2021/06/18	6.1	15.95	0	0.00	15.95	6.1	13,404	0.05%
2021/06/17	0.1	16.15	0	0.00	16.10	0.1	12,909	0.00%
2021/06/16	1.1	16.05	0	0.00	16.10	1.1	12,895	0.01%
2021/06/15	8.7	16.25	0	0.00	16.25	8.7	12,389	0.07%
2021/06/11	7	16.31	0	0.00	16.30	7	12,146	0.06%
2021/06/10	0.2	16.70	0	0.00	16.70	0.2	11,101	0.00%
2021/06/07	6	16.70	0	0.00	16.70	6	10,908	0.06%
2021/06/03	0	0.00	0	17.00	16.95	0	10,683	0.00%
2021/06/02	0	0.00	1	16.95	16.90	-1	10,685	-0.01%
2021/05/31	1.1	16.90	0	0.00	16.85	1.1	10,692	0.01%
2021/05/28	0	16.85	0	0.00	16.90	0	10,720	0.00%
2021/05/27	1	16.75	1	16.70	16.85	0	10,661	0.00%
2021/05/26	1	16.70	0	0.00	16.90	1	9,594	0.01%
2021/05/25	0.2	16.70	2.6	16.60	16.60	-2.4	9,591	-0.03%
2021/05/24	2.1	16.61	0	0.00	16.70	2.1	9,596	0.02%
2021/05/21	1	16.50	0	0.00	16.65	1	9,608	0.01%
2021/05/20	7	16.40	0	0.00	16.40	7	9,541	0.07%
2021/05/19	2	16.50	0	0.00	16.50	2	9,461	0.02%
2021/05/14	21	16.70	0	0.00	16.75	21	9,139	0.23%
2021/05/13	9	16.83	0	0.00	16.65	9	9,014	0.10%
2021/05/12	18.3	16.83	3	16.82	16.80	15.3	8,703	0.18%
2021/05/11	5	17.65	0	0.00	17.60	5	8,157	0.06%
2021/05/04	2	17.50	0	0.00	17.55	2	8,187	0.02%
2021/04/29	2.1	17.95	0	17.95	17.90	2	8,003	0.03%
2021/04/28	0	0.00	0.7	17.90	18.00	-0.7	8,021	-0.01%
2021/04/27	0	0.00	1	18.00	18.00	-1	8,163	-0.01%
2021/04/26	0	17.90	3	18.00	18.00	-3	8,155	-0.04%
2021/04/22	2.1	17.95	5.1	17.95	17.90	-3	8,020	-0.04%
2021/04/21	0	0.00	44	17.95	18.00	-44	7,885	-0.56%
2021/04/19	10	17.90	1.6	17.99	18.20	8.4	7,705	0.11%
2021/04/16	0.3	17.65	0.9	17.65	17.80	-0.6	7,447	-0.01%
2021/04/14	0	0.00	2	17.60	17.55	-2	7,424	-0.03%
2021/04/13	0	0.00	6	17.62	17.60	-6	7,389	-0.08%
2021/04/08	0	0.00	0.1	17.45	17.50	-0.1	7,256	0.00%
2021/04/07	5	17.50	20.3	17.40	17.50	-15.3	7,392	-0.21%
2021/04/06	1	17.50	0	0.00	17.50	1	7,350	0.01%
2021/03/31	0	17.50	0	0.00	17.55	0	7,347	0.00%
2021/03/30	10.2	17.50	0	0.00	17.50	10.2	7,255	0.14%
2021/03/29	3	17.47	0	0.00	17.50	3	7,170	0.04%
2021/03/26	3	17.28	0	0.00	17.40	3	7,136	0.04%
2021/03/25	1.2	17.29	5	17.25	17.20	-3.8	7,099	-0.05%
2021/03/24	1.3	17.20	0.2	17.20	17.25	1.1	7,009	0.01%
2021/03/22	5	17.10	1	17.20	17.20	4	7,038	0.06%
2021/03/19	3	17.15	0.7	17.20	17.20	2.3	7,171	0.03%
2021/03/18	0	0.00	0.4	17.25	17.30	-0.4	7,064	0.00%
2021/03/17	4.1	17.26	3.8	17.38	17.20	0.2	7,051	0.00%
2021/03/15	0	0.00	1	17.40	17.40	-1	7,008	-0.01%
2021/03/12	0.1	17.30	5	17.30	17.40	-4.9	7,158	-0.07%
2021/03/10	0	17.35	1	17.30	17.40	-1	7,116	-0.01%
2021/03/09	0	0.00	31	17.24	17.35	-31	7,078	-0.44%
2021/03/08	0	0.00	5	17.15	17.10	-5	6,987	-0.07%
2021/03/05	0	0.00	4.4	17.03	17.10	-4.4	6,961	-0.06%
2021/03/04	26	17.01	2	17.15	17.05	24	7,311	0.33%
2021/03/03	0	0.00	10	17.25	17.25	-10	7,267	-0.14%
2021/03/02	18	17.09	11	17.25	17.00	7	7,206	0.10%
2021/02/26	17	16.99	0	17.10	17.05	17	7,170	0.24%
2021/02/25	16	17.35	0	0.00	17.40	16	6,918	0.23%
2021/02/24	1	17.35	0	0.00	17.20	1	6,907	0.01%
2021/02/23	0	0.00	7.5	17.17	17.30	-7.5	6,854	-0.11%
2021/02/22	0	0.00	1	17.10	17.05	-1	6,798	-0.01%
2021/02/19	5	16.95	0	0.00	17.05	5	6,867	0.07%
2021/02/18	0	0.00	45	17.15	17.10	-45	6,843	-0.66%
2021/02/17	0	0.00	3.1	17.00	17.05	-3.1	6,865	-0.04%
2021/02/05	2	16.80	0	0.00	16.90	2	6,723	0.03%
2021/02/04	6	16.75	0	0.00	16.75	6	6,707	0.09%
2021/02/01	2	16.75	3	16.80	16.70	-1	6,886	-0.01%
2021/01/29	19.2	16.70	0	0.00	16.55	19.2	6,858	0.28%
2021/01/28	4.4	16.82	5	16.80	16.80	-0.6	6,680	-0.01%
2021/01/27	3	17.00	0	0.00	16.95	3	6,552	0.05%
2021/01/26	7	16.96	2	17.00	17.00	5	6,496	0.08%
2021/01/25	9	16.96	0	0.00	17.15	9	6,446	0.14%
2021/01/22	12	17.05	0	0.00	17.00	12	6,463	0.19%
2021/01/21	0	0.00	5	17.35	17.10	-5	6,387	-0.08%
2021/01/20	20	17.10	0	0.00	17.10	20	6,318	0.32%
2021/01/19	0	0.00	3	17.65	17.75	-3	6,117	-0.05%
2021/01/14	0.8	17.75	0	0.00	17.90	0.8	6,044	0.01%
2021/01/13	0	0.00	47	17.90	17.95	-47	6,046	-0.78%
2021/01/12	3	17.70	0	0.00	17.70	3	5,964	0.05%
2021/01/08	0	0.00	42	17.85	17.95	-42	5,888	-0.71%
2021/01/07	0.1	17.65	0	0.00	17.70	0.1	5,778	0.00%
2021/01/06	4	17.59	0	0.00	17.60	4	5,749	0.07%
2021/01/05	2	17.70	0.9	17.70	17.70	1.1	5,682	0.02%
2021/01/04	0	0.00	20	17.90	17.80	-20	5,668	-0.35%
2020/12/31	0	0.00	20	17.95	17.95	-20	5,600	-0.36%
2020/12/30	2	17.90	20	17.80	17.95	-18	5,552	-0.32%
2020/12/28	1	17.35	12	17.50	17.60	-11	5,390	-0.20%
2020/12/25	0	0.00	10	17.35	17.35	-10	5,345	-0.19%
2020/12/23	2	17.20	0	0.00	17.15	2	5,384	0.04%
2020/12/21	0.1	17.30	5	17.35	17.40	-4.9	5,582	-0.09%
2020/12/18	1	17.20	0	0.00	17.15	1	5,611	0.02%
2020/12/16	0	0.00	20	17.25	17.35	-20	5,651	-0.35%
2020/12/15	19	17.05	0	0.00	17.00	19	5,663	0.34%
2020/12/14	0.2	17.30	0	0.00	17.20	0.2	5,507	0.00%
2020/12/11	0	17.35	0	0.00	17.35	0	5,530	0.00%
2020/12/10	0	0.00	0.2	17.30	17.25	-0.2	5,524	0.00%
2020/12/09	12	17.12	0	0.00	17.10	12	5,505	0.22%
2020/12/08	0	0.00	0.4	17.30	17.30	-0.4	5,368	-0.01%
2020/12/02	10	17.60	0	0.00	17.60	10	5,307	0.19%
2020/12/01	1	17.70	0	0.00	17.75	1	5,351	0.02%
2020/11/30	10	17.85	0	0.00	17.80	10	5,383	0.19%
2020/11/27	0	0.00	4	17.85	17.80	-4	5,213	-0.08%
2020/11/25	0.1	17.90	0	0.00	17.90	0.1	5,297	0.00%
2020/11/20	0	0.00	0.4	17.80	17.80	-0.4	5,264	-0.01%
2020/11/19	8	17.80	0	0.00	17.95	8	5,271	0.15%
2020/11/18	2	18.00	30	18.02	18.05	-28	5,232	-0.54%
2020/11/12	0	0.00	0.8	17.90	17.95	-0.8	5,284	-0.02%
2020/11/11	0	0.00	10	18.05	18.05	-10	5,263	-0.19%
2020/11/10	0	0.00	10	17.90	17.95	-10	5,089	-0.20%
2020/11/06	0	0.00	10	17.65	17.65	-10	5,015	-0.20%
2020/11/05	0	0.00	15	17.58	17.55	-15	5,184	-0.29%
2020/11/04	0	0.00	0.1	17.40	17.40	-0.1	5,286	0.00%
2020/11/02	20	17.05	10.4	17.10	17.25	9.6	5,368	0.18%
2020/10/30	1	17.00	9	17.09	17.05	-8	5,399	-0.15%
2020/10/26	0	0.00	1	17.40	17.40	-1	5,638	-0.02%
2020/10/22	1	17.10	0	0.00	17.10	1	5,775	0.02%
2020/10/21	1	17.25	0	0.00	17.30	1	5,816	0.02%
2020/10/16	1	17.30	0	0.00	17.20	1	5,922	0.02%
2020/10/15	1	17.30	0	0.00	17.30	1	5,952	0.02%
2020/10/07	2	17.50	0	0.00	17.50	2	6,134	0.03%
2020/09/28	104	17.30	1	17.50	17.50	103	6,319	1.63%	大買/鉅額交易
2020/09/24	5	17.03	1	17.00	16.90	4	6,313	0.06%
2020/09/23	1	17.50	0	0.00	17.45	1	6,201	0.02%
2020/09/22	1	17.65	0	0.00	17.65	1	6,163	0.02%
2020/09/21	1	17.80	0	0.00	17.80	1	6,208	0.02%
2020/09/18	0	0.00	61	17.95	18.10	-61	6,254	-0.98%
2020/09/16	0.6	18.05	0	0.00	18.00	0.6	6,219	0.01%
2020/09/14	2.6	18.00	0	0.00	17.90	2.6	6,334	0.04%
2020/09/10	1	17.80	0	18.00	18.00	1	6,523	0.01%
2020/09/09	6	17.70	0	0.00	17.75	6	6,568	0.09%
2020/09/07	0	0.00	12	17.71	17.80	-12	6,672	-0.18%
2020/09/04	2	17.75	0	0.00	17.80	2	6,785	0.03%
2020/09/03	10	17.95	2.6	17.87	17.95	7.4	6,774	0.11%
2020/09/02	104	17.87	2	17.80	17.95	102	6,794	1.50%	大買/鉅額交易
2020/09/01	1	18.10	0	0.00	18.15	1	6,757	0.01%
2020/08/31	2	18.30	0	0.00	18.25	2	6,753	0.03%
2020/08/28	0	0.00	1	18.60	18.45	-1	6,756	-0.01%
2020/08/27	0.2	18.30	0	0.00	18.25	0.2	6,822	0.00%
2020/08/20	57	18.19	2	18.15	18.15	55	7,807	0.70%
2020/08/17	0	0.00	0	18.45	18.45	0	7,999	0.00%
2020/08/13	0	0.00	1	18.55	18.55	-1	8,115	-0.01%
2020/08/11	43	18.40	3	18.35	18.30	40	8,158	0.49%
2020/08/10	1	19.30	7.3	19.31	19.40	-6.3	8,074	-0.08%
2020/08/07	1	19.20	10	19.30	19.20	-9	8,037	-0.11%
2020/08/06	0	0.00	10	19.30	19.30	-10	8,049	-0.12%
2020/08/04	1	18.85	0	0.00	18.85	1	8,059	0.01%
2020/08/03	20	18.80	0.1	18.90	18.80	19.9	8,033	0.25%
2020/07/31	1	19.00	0.6	19.10	19.00	0.4	8,009	0.01%
2020/07/28	0	0.00	0.8	18.90	19.00	-0.8	8,200	-0.01%
2020/07/27	20	19.00	0	0.00	18.90	20	8,336	0.24%
2020/07/24	50	19.21	0	0.00	19.10	50	8,344	0.60%
2020/07/23	2	19.35	0	0.00	19.35	2	8,290	0.02%
2020/07/20	21	19.30	1	19.35	19.30	20	8,441	0.24%
2020/07/14	10	19.35	0	0.00	19.35	10	8,721	0.11%
2020/07/10	9	19.49	0	0.00	19.45	9	8,994	0.10%
2020/07/06	1	19.70	35	19.73	19.75	-34	9,041	-0.38%
2020/07/02	1	19.50	0	0.00	19.50	1	9,213	0.01%
2020/07/01	2	19.43	0	0.00	19.40	2	9,276	0.02%
2020/06/29	31	19.22	0.1	19.25	19.25	30.9	9,446	0.33%
2020/06/23	10	19.30	1	19.40	19.55	9	9,465	0.10%
2020/06/22	21	19.40	0	0.00	19.40	21	9,473	0.22%
2020/06/19	26	19.68	0	0.00	19.60	26	9,488	0.27%
2020/06/18	1	19.80	0	0.00	19.75	1	9,521	0.01%
2020/06/17	1	19.70	50	20.04	20.05	-49	9,627	-0.51%
2020/06/15	10	19.35	0	0.00	19.30	10	10,046	0.10%
2020/06/12	2	19.55	20	19.40	19.45	-18	10,237	-0.18%
2020/06/11	71	19.88	1	19.75	19.75	70	10,453	0.67%
2020/06/10	10	20.15	2	20.15	20.25	8	10,493	0.08%
2020/06/09	11.5	20.15	0	0.00	20.15	11.5	10,866	0.11%
2020/06/08	0	0.00	55	20.21	20.40	-55	11,116	-0.49%
2020/06/05	4	19.95	0	0.00	19.90	4	11,066	0.04%
2020/06/04	10	19.75	5	19.80	19.85	5	11,250	0.04%
2020/06/03	2	19.65	39	19.67	19.65	-37	11,357	-0.33%
2020/06/02	0	0.00	2	19.20	19.20	-2	11,328	-0.02%
2020/05/28	10	18.95	0	0.00	18.95	10	10,596	0.09%
2020/05/27	20	19.05	0	0.00	19.05	20	10,702	0.19%
2020/05/26	0.6	19.05	1	19.10	19.15	-0.4	10,823	0.00%
2020/05/25	1	18.70	2	18.70	18.80	-1	10,889	-0.01%
2020/05/22	2	18.85	0	0.00	18.75	2	10,859	0.02%
2020/05/21	2	19.10	10	19.10	19.10	-8	10,746	-0.07%
2020/05/18	2	18.75	0	0.00	18.80	2	10,672	0.02%
2020/05/15	17	18.74	0	0.00	18.80	17	10,686	0.16%
2020/05/14	2	18.85	0	0.00	18.80	2	10,636	0.02%
2020/05/12	13	18.95	4	18.95	18.90	9	10,600	0.08%
2020/05/11	0	0.00	4	19.13	19.15	-4	10,591	-0.04%
2020/05/08	1	19.05	0	0.00	18.90	1	10,630	0.01%
2020/05/07	4	18.80	0	0.00	18.75	4	10,640	0.04%
2020/05/06	7	18.71	0	0.00	18.75	7	10,597	0.07%
2020/05/05	14	18.76	0	0.00	18.80	14	10,598	0.13%
2020/05/04	19	18.87	0	0.00	18.80	19	10,585	0.18%
2020/04/30	4	19.63	0	0.00	19.60	4	10,474	0.04%
2020/04/27	5	19.45	0	0.00	19.40	5	10,685	0.05%
2020/04/23	11	18.92	0	0.00	19.00	11	10,598	0.10%
2020/04/22	1	19.05	0	0.00	19.10	1	10,454	0.01%
2020/04/21	13	19.09	0	0.00	19.20	13	10,412	0.12%
2020/04/16	2	20.08	0	0.00	20.10	2	10,050	0.02%
2020/04/15	0	0.00	16	20.49	20.60	-16	9,879	-0.16%
2020/04/14	0	0.00	1	19.95	19.75	-1	9,779	-0.01%
2020/04/13	0	0.00	2	19.65	19.60	-2	9,673	-0.02%
2020/04/10	0	0.00	1	19.60	19.70	-1	9,668	-0.01%
2020/04/08	1	19.30	0	0.00	19.20	1	9,578	0.01%
2020/04/07	0	0.00	1	19.20	19.45	-1	9,440	-0.01%
2020/04/06	0	0.00	1	19.20	19.15	-1	9,345	-0.01%
2020/04/01	1	18.70	0	0.00	18.80	1	9,213	0.01%
2020/03/31	5	19.13	1	19.65	19.05	4	8,995	0.04%
2020/03/30	2	19.25	0	0.00	19.50	2	8,877	0.02%
2020/03/25	5	19.44	3	19.77	19.65	2	8,800	0.02%
2020/03/24	0	0.00	7	19.59	19.25	-7	8,733	-0.08%
2020/03/23	6	18.38	0	0.00	18.25	6	8,684	0.07%
2020/03/20	7	18.76	1	18.95	18.70	6	8,611	0.07%
2020/03/19	2	18.45	0	0.00	18.70	2	8,286	0.02%
2020/03/18	3	19.30	1	19.25	19.50	2	7,984	0.03%
2020/03/17	30	19.86	3	19.85	19.45	27	7,757	0.35%
2020/03/16	1	21.20	5	21.85	21.20	-4	7,518	-0.05%
2020/03/13	2	20.55	4	21.56	22.25	-2	7,323	-0.03%
2020/03/12	2	22.23	2	23.00	22.20	0	6,860	0.00%
2020/03/11	0	0.00	1	23.05	23.05	-1	6,557	-0.02%
2020/03/10	0	0.00	28	23.00	22.95	-28	6,476	-0.43%
2020/03/05	0	0.00	1	23.35	23.40	-1	5,917	-0.02%
2020/03/02	0	0.00	0.1	23.05	23.20	-0.1	5,690	0.00%
2020/02/26	1	22.75	0	0.00	23.10	1	5,630	0.02%
2020/02/25	0	0.00	2	23.15	23.25	-2	5,499	-0.04%
2020/02/24	0	0.00	1	23.25	23.25	-1	5,537	-0.02%
2020/02/20	0	0.00	1	23.45	23.35	-1	5,531	-0.02%
2020/02/19	0	0.00	1	23.45	23.50	-1	5,500	-0.02%
2020/02/18	0	0.00	1	23.20	23.15	-1	5,477	-0.02%
2020/02/13	0	0.00	1	23.05	23.10	-1	5,775	-0.02%
2020/02/12	0	0.00	1	23.00	23.00	-1	5,908	-0.02%
2020/02/11	0.4	22.65	1	22.80	22.70	-0.6	5,918	-0.01%
2020/02/07	0	0.00	4	22.81	22.90	-4	6,011	-0.07%
2020/02/06	0	0.00	5	22.65	22.75	-5	6,030	-0.08%
2020/02/04	0.1	22.05	2	22.05	22.15	-1.9	6,123	-0.03%
2020/02/03	1	20.90	1	21.35	21.75	0	6,444	0.00%
2020/01/31	3	21.53	0	0.00	21.45	3	6,420	0.05%
2020/01/30	4	21.59	0	0.00	21.65	4	6,417	0.06%
2020/01/17	1	22.35	0	0.00	22.40	1	6,334	0.02%
2020/01/15	1	22.35	0	0.00	22.35	1	6,522	0.02%
2020/01/13	0.1	22.40	0	0.00	22.50	0.1	6,694	0.00%
2020/01/09	1	22.10	171	22.30	22.40	-170	6,794	-2.50%	大賣/鉅額交易
2020/01/08	2	22.38	0	0.00	22.25	2	6,828	0.03%
2020/01/07	1	22.50	0	0.00	22.55	1	6,811	0.01%
2020/01/06	1	22.65	0	0.00	22.55	1	6,877	0.01%
2019/12/23	0	0.00	6	22.92	23.00	-6	7,348	-0.08%
2019/12/20	1	22.75	0	0.00	22.75	1	7,409	0.01%
2019/12/18	0	0.00	1	22.75	22.90	-1	7,419	-0.01%
2019/12/13	0	0.00	1	22.60	22.55	-1	7,679	-0.01%
2019/12/11	2	22.53	4	22.70	22.50	-2	7,844	-0.03%
2019/12/09	1	22.70	1	22.80	22.80	0	7,941	0.00%
2019/12/03	0	0.00	9	22.85	22.90	-9	8,054	-0.11%
2019/11/27	0.9	22.80	0	0.00	22.90	0.9	8,091	0.01%
2019/11/26	0	0.00	1	22.99	22.90	-1	8,149	-0.01%
2019/11/21	0	0.00	1	23.00	23.05	-1	8,005	-0.01%
2019/11/19	0	0.00	9	22.90	22.90	-9	7,971	-0.11%
2019/11/18	0	0.00	2	22.80	22.80	-2	7,945	-0.03%
2019/11/14	1.1	22.50	1	22.60	22.55	0.1	8,007	0.00%
2019/11/13	0.4	22.65	0.5	22.65	22.75	-0.1	8,025	0.00%
2019/11/12	1	22.80	0	0.00	22.80	1	7,961	0.01%
2019/11/11	1	22.85	1	22.90	22.90	0	7,828	0.00%
2019/11/07	1	23.10	0	0.00	23.25	1	7,663	0.01%
2019/11/06	0	0.00	1.1	23.40	23.50	-1.1	7,542	-0.01%
2019/11/05	2	23.10	0	0.00	23.35	2	7,591	0.03%
2019/11/04	0	0.00	1	23.55	23.55	-1	7,732	-0.01%
2019/11/01	0	0.00	1	23.55	23.50	-1	7,938	-0.01%
2019/10/31	0	0.00	5	23.63	23.75	-5	7,979	-0.06%
2019/10/30	0	0.00	2	23.00	23.10	-2	7,659	-0.03%
2019/10/29	0	0.00	2	22.73	22.75	-2	7,603	-0.03%
2019/10/28	0	0.00	2.7	22.36	22.50	-2.7	7,548	-0.04%
2019/10/25	0	0.00	10.5	22.05	22.15	-10.5	7,550	-0.14%
2019/10/24	0	0.00	30	21.95	22.00	-30	7,553	-0.40%
2019/10/23	0	0.00	1	21.90	21.90	-1	7,595	-0.01%
2019/10/22	1	21.85	0	0.00	21.90	1	7,613	0.01%
2019/10/17	0	0.00	1	21.80	21.85	-1	7,703	-0.01%
2019/10/14	0	21.70	0	0.00	21.85	0	7,794	0.00%
2019/10/08	0	0.00	1	21.65	21.70	-1	7,834	-0.01%
2019/09/27	0.1	21.60	2	21.75	21.65	-1.9	7,892	-0.02%
2019/09/26	0	0.00	2	21.70	21.75	-2	7,850	-0.03%
2019/09/23	1	21.50	1	21.85	21.60	0	7,937	0.00%
2019/09/20	0	0.00	2	21.65	21.70	-2	7,972	-0.03%
2019/09/19	0	0.00	1	21.60	21.50	-1	7,883	-0.01%
2019/09/18	0	0.00	1	21.50	21.45	-1	7,874	-0.01%
2019/09/17	2.7	21.30	1	21.30	21.40	1.7	7,786	0.02%
2019/09/16	0	0.00	4	21.18	21.20	-4	7,878	-0.05%
2019/09/12	0	0.00	4	21.00	21.00	-4	7,847	-0.05%
2019/09/11	0	0.00	10	20.75	20.80	-10	7,930	-0.13%
2019/09/09	0.1	20.40	0	0.00	20.45	0.1	7,947	0.00%
2019/09/06	1.8	20.22	0	0.00	20.30	1.8	8,016	0.02%
2019/09/05	5	20.15	0	0.00	20.20	5	8,108	0.06%
2019/09/03	1	20.05	0	0.00	20.05	1	8,819	0.01%
2019/09/02	0.3	20.10	0	0.00	20.25	0.3	9,403	0.00%
2019/08/29	1	20.00	0	0.00	20.10	1	9,894	0.01%
2019/08/28	0.1	20.05	0	0.00	20.10	0.1	9,920	0.00%
2019/08/27	2	20.05	0	0.00	20.15	2	10,132	0.02%
2019/08/19	0.1	20.25	0	0.00	20.30	0.1	11,062	0.00%
2019/08/14	1	20.00	0	0.00	19.95	1	11,171	0.01%
2019/08/12	0	0.00	1	20.15	20.05	-1	11,651	-0.01%
2019/08/08	0	0.00	2	20.10	20.05	-2	11,670	-0.02%
2019/08/07	5	20.00	0	0.00	20.10	5	11,667	0.04%
2019/08/06	6	19.60	0	0.00	20.00	6	11,615	0.05%
2019/08/02	2	21.28	2	21.25	21.25	0	11,190	0.00%
2019/07/29	0	0.00	1	22.00	21.85	-1	10,971	-0.01%
2019/07/25	0	0.00	22	21.95	21.90	-22	10,943	-0.20%
2019/07/22	0	0.00	10	21.85	21.85	-10	10,749	-0.09%
2019/07/19	0	0.00	4	21.90	21.85	-4	10,666	-0.04%
2019/07/18	0.2	21.65	0	0.00	21.75	0.2	10,526	0.00%
2019/07/17	0	0.00	1.7	21.61	21.65	-1.7	10,441	-0.02%
2019/07/15	0	0.00	1	21.60	21.55	-1	10,281	-0.01%
2019/07/12	0	21.40	2	21.68	21.50	-2	10,268	-0.02%
2019/07/11	0	0.00	4	21.38	21.45	-4	10,174	-0.04%
2019/07/10	0	0.00	1	21.15	21.15	-1	10,127	-0.01%
2019/07/09	0	0.00	14.3	21.10	21.05	-14.3	10,077	-0.14%
2019/07/05	0	0.00	1	21.05	21.05	-1	10,048	-0.01%
2019/07/04	0	0.00	2	21.10	21.00	-2	10,025	-0.02%
2019/07/01	1	20.85	6	20.90	20.85	-5	9,855	-0.05%
2019/06/27	0	0.00	5	21.02	21.10	-5	9,706	-0.05%
2019/06/25	0	0.00	1.8	20.88	20.95	-1.8	9,619	-0.02%
2019/06/24	0	0.00	2	20.85	21.00	-2	9,564	-0.02%
2019/06/19	0.2	20.85	33	20.98	21.00	-32.8	9,339	-0.35%
2019/06/18	0	0.00	3	20.70	20.75	-3	9,189	-0.03%
2019/06/17	0.1	20.55	1	20.70	20.70	-0.9	9,152	-0.01%
2019/06/14	1	20.65	0.1	20.45	20.55	0.9	9,169	0.01%
2019/06/13	0	0.00	3	20.42	20.55	-3	9,115	-0.03%
2019/06/12	4	20.16	1	20.20	20.35	3	9,044	0.03%
2019/06/11	16	20.86	3	21.12	20.70	13	8,759	0.15%
2019/06/10	0	0.00	17	21.25	21.45	-17	8,307	-0.20%
2019/06/06	0	0.00	23	20.32	20.70	-23	7,781	-0.30%
2019/06/04	0	0.00	1	20.05	20.05	-1	7,383	-0.01%
2019/05/31	1	19.95	6	19.90	19.95	-5	7,172	-0.07%
2019/05/30	0	0.00	8	19.44	19.50	-8	6,839	-0.12%
2019/05/29	0	0.00	4	19.26	19.25	-4	6,744	-0.06%
2019/05/28	2	19.30	0	0.00	19.30	2	6,828	0.03%
2019/05/27	3	19.28	0	0.00	19.25	3	6,611	0.05%
2019/05/24	0	0.00	3	19.18	19.20	-3	6,521	-0.05%
2019/05/22	0	0.00	5	19.00	19.00	-5	6,378	-0.08%
2019/05/21	5	18.95	2	19.00	19.00	3	6,384	0.05%
2019/05/20	0	0.00	13	18.88	19.00	-13	6,236	-0.21%
2019/05/17	0	0.00	7	18.33	18.35	-7	5,794	-0.12%
2019/05/16	5	18.05	0	0.00	18.05	5	5,765	0.09%
2019/05/15	1	18.00	0	0.00	18.05	1	5,782	0.02%
2019/05/13	2	18.05	0	0.00	18.05	2	5,815	0.03%
2019/05/09	1	18.15	0	0.00	18.05	1	5,859	0.02%
2019/05/08	2	18.20	0	0.00	18.25	2	5,793	0.03%
2019/05/07	5	18.20	0	0.00	18.30	5	5,756	0.09%
2019/05/06	1	18.20	0	0.00	18.15	1	5,794	0.02%
2019/05/02	5	18.55	0.9	18.45	18.50	4.1	5,654	0.07%
2019/04/30	0	0.00	2	18.45	18.50	-2	5,552	-0.04%
2019/04/23	2	18.20	0	0.00	18.30	2	5,457	0.04%
2019/04/22	2	18.20	0	0.00	18.20	2	5,476	0.04%
2019/04/19	1	18.20	0	0.00	18.20	1	5,508	0.02%
2019/04/16	0	0.00	2	18.25	18.30	-2	5,604	-0.04%
2019/04/15	0	0.00	0.3	18.20	18.30	-0.3	5,665	-0.01%
2019/04/11	0	0.00	0.1	18.35	18.40	-0.1	5,706	0.00%
2019/04/03	0	0.00	1	18.25	18.30	-1	5,796	-0.02%
2019/03/29	15	18.25	0	0.00	18.45	15	5,753	0.26%
2019/03/25	5	18.20	0	0.00	18.25	5	5,818	0.09%
2019/03/18	0	0.00	10	18.25	18.25	-10	5,564	-0.18%
2019/03/14	11	18.05	0	0.00	18.05	11	5,463	0.20%
2019/03/11	11	18.00	0	0.00	18.00	11	5,489	0.20%
2019/03/08	2	18.13	0	0.00	18.10	2	5,446	0.04%
2019/03/06	0.4	18.25	0	0.00	18.30	0.4	5,595	0.01%
2019/03/05	1	18.20	0	0.00	18.20	1	5,582	0.02%
2019/02/22	0	0.00	2	18.30	18.30	-2	5,245	-0.04%
2019/02/21	0	0.00	2	18.20	18.25	-2	5,190	-0.04%
2019/02/14	5	17.95	0	0.00	17.90	5	4,920	0.10%
2019/01/23	0.4	17.85	0	0.00	17.85	0.4	4,580	0.01%
2019/01/21	0.2	17.85	0	0.00	17.85	0.2	4,620	0.00%
2019/01/14	2	17.70	0	0.00	17.70	2	4,774	0.04%
2019/01/09	0	0.00	2	17.90	17.95	-2	4,785	-0.04%
2019/01/08	0	0.00	2	17.80	17.50	-2	4,726	-0.04%
2019/01/07	0	0.00	9	17.60	17.75	-9	4,830	-0.19%
2018/12/28	0	0.00	0.2	17.20	17.20	-0.2	5,337	0.00%
2018/12/26	7	17.19	0	0.00	17.10	7	5,402	0.13%
2018/12/25	2	17.28	0	0.00	17.20	2	5,366	0.04%
2018/12/24	10	17.38	0	0.00	17.50	10	5,473	0.18%
2018/12/22	0	0.00	1	17.40	17.35	-1	5,494	-0.02%
2018/12/18	1	17.45	2	17.55	17.45	-1	5,591	-0.02%
2018/12/17	0	0.00	1.3	17.61	17.65	-1.3	5,685	-0.02%
2018/12/11	1	17.45	0	0.00	17.65	1	5,817	0.02%
2018/12/10	1	17.55	0	0.00	17.45	1	5,846	0.02%
2018/11/20	0	0.00	5	17.90	17.85	-5	7,533	-0.07%
2018/11/15	0	0.00	5	17.90	17.95	-5	7,774	-0.06%
2018/11/09	0.2	17.85	0	0.00	17.85	0.2	8,105	0.00%
2018/11/08	0.3	17.95	1	17.80	17.95	-0.7	8,187	-0.01%
2018/11/07	1	17.65	3	17.70	17.80	-2	8,163	-0.02%
2018/10/26	0	0.00	3	17.20	17.25	-3	8,435	-0.04%
2018/10/25	0	0.00	1	17.05	17.30	-1	8,458	-0.01%
2018/10/24	5	17.25	0	0.00	17.30	5	8,445	0.06%
2018/10/17	1	17.40	0	0.00	17.50	1	8,437	0.01%
2018/10/16	1	17.45	2	17.40	17.50	-1	8,456	-0.01%
2018/10/12	2	17.35	0	0.00	17.65	2	8,384	0.02%
2018/10/11	4	17.74	0	0.00	17.50	4	8,352	0.05%
2018/10/09	0	0.00	6	18.38	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	5.6	18.28	0	0.00	18.30	5.6	7,877	0.07%
2018/10/02	1	18.60	0	0.00	18.60	1	7,779	0.01%
2018/10/01	0.2	18.80	0	0.00	18.80	0.2	7,671	0.00%
2018/09/28	0.6	18.80	0	0.00	18.90	0.6	7,705	0.01%
2018/09/27	0	0.00	1	18.90	18.85	-1	7,614	-0.01%
2018/09/26	0	0.00	2	18.65	18.70	-2	7,486	-0.03%
2018/09/21	0	0.00	4	18.60	18.70	-4	7,496	-0.05%
2018/09/20	0	0.00	1	18.45	18.40	-1	7,462	-0.01%
2018/09/12	1	17.95	0	0.00	18.10	1	7,714	0.01%
2018/09/06	1	17.75	0	0.00	17.80	1	8,017	0.01%
2018/09/05	1	17.90	0	0.00	17.80	1	7,962	0.01%
2018/09/04	2	17.88	0	0.00	17.95	2	7,912	0.03%
2018/09/03	2	19.13	0	0.00	19.20	2	7,577	0.03%
2018/08/29	30	18.85	7	18.81	18.95	23	6,910	0.33%
2018/08/28	0	0.00	70	18.80	18.80	-70	6,873	-1.02%
2018/08/24	0	0.00	54	18.55	18.55	-54	6,846	-0.79%
2018/08/23	44	18.55	0	0.00	18.55	44	7,414	0.59%
2018/08/22	79	18.55	2	18.55	18.55	77	7,523	1.02%
2018/08/16	0	0.00	2	17.90	18.05	-2	7,426	-0.03%
2018/08/13	1	18.15	1	18.15	18.10	0	7,702	0.00%
2018/07/31	2	18.00	0	0.00	18.10	2	7,751	0.03%
2018/07/27	0	0.00	1	18.00	18.00	-1	7,656	-0.01%
2018/07/26	0.2	17.90	50	18.00	18.00	-49.8	7,665	-0.65%
2018/07/20	0.1	17.65	0	0.00	17.70	0.1	7,748	0.00%
2018/07/19	0	0.00	2	17.70	17.70	-2	7,717	-0.03%
2018/07/17	1	17.55	0	0.00	17.65	1	7,581	0.01%
2018/07/16	0.1	17.55	0	0.00	17.55	0.1	7,559	0.00%
2018/07/13	0.1	17.60	0	0.00	17.65	0.1	7,587	0.00%
2018/07/11	1.1	17.45	0	0.00	17.45	1.1	7,581	0.01%
2018/07/05	0.1	17.45	0	0.00	17.45	0.1	7,535	0.00%
2018/07/02	0.1	17.60	0	0.00	17.60	0.1	7,623	0.00%
2018/06/29	0.1	17.60	1	17.65	17.70	-0.9	7,593	-0.01%
2018/06/28	1	17.45	0	0.00	17.50	1	7,487	0.01%
2018/06/25	0	0.00	1	17.60	17.70	-1	7,261	-0.01%
2018/06/22	2	17.43	0	0.00	17.70	2	7,220	0.03%
2018/06/08	0	0.00	1	18.00	18.05	-1	6,964	-0.01%
2018/06/07	0	0.00	1	18.00	18.10	-1	6,948	-0.01%
2018/05/31	0.1	17.50	16	17.65	17.55	-15.9	6,526	-0.24%
2018/05/30	0	0.00	1	17.65	17.60	-1	5,961	-0.02%
2018/05/29	0	0.00	1	17.75	17.80	-1	5,807	-0.02%
2018/05/25	0	0.00	0.4	17.65	17.75	-0.4	5,770	-0.01%
2018/05/24	0	0.00	1	17.75	17.75	-1	5,691	-0.02%
2018/05/23	50	17.70	1	17.75	17.75	49	5,740	0.85%
2018/05/22	0	0.00	2	17.68	17.70	-2	5,667	-0.04%
2018/05/21	1	17.55	1	17.45	17.60	0	5,603	0.00%
2018/05/15	0	0.00	15	17.25	17.35	-15	5,706	-0.26%
2018/05/14	0	0.00	1	17.20	17.20	-1	5,874	-0.02%
2018/05/11	0	0.00	2	17.13	17.20	-2	5,961	-0.03%
2018/05/10	3.8	16.99	0	0.00	17.05	3.8	5,911	0.06%
2018/05/07	0	0.00	1	17.00	16.95	-1	6,163	-0.02%
2018/05/02	0	0.00	0.7	17.05	17.10	-0.7	6,331	-0.01%
2018/04/20	115	17.10	0	0.00	17.10	115	6,707	1.71%	大買/鉅額交易
2018/04/19	0	0.00	2	17.00	17.10	-2	6,748	-0.03%
2018/04/12	3	17.05	0	0.00	17.05	3	7,019	0.04%
2018/04/03	1	16.85	0	0.00	16.80	1	7,090	0.01%
2018/04/02	1	16.95	2	17.00	16.90	-1	7,111	-0.01%
2018/03/26	2	16.85	0	0.00	16.85	2	7,072	0.03%
2018/03/23	4	16.91	2	16.95	16.95	2	7,073	0.03%
2018/03/15	0	0.00	2	17.00	17.00	-2	6,806	-0.03%
2018/03/14	0	0.00	1	17.00	17.00	-1	6,738	-0.01%
2018/03/13	0	0.00	1	16.95	17.00	-1	6,686	-0.01%
2018/03/08	1	16.65	0	0.00	16.65	1	6,689	0.01%
2018/03/05	1	16.65	0	0.00	16.55	1	6,994	0.01%
2018/03/02	2	16.65	0	0.00	16.70	2	6,995	0.03%
2018/03/01	1	16.70	0	0.00	16.70	1	7,035	0.01%
2018/02/27	0	0.00	1	16.90	16.80	-1	7,023	-0.01%
2018/02/23	0	0.00	3	16.95	16.90	-3	6,986	-0.04%
2018/02/21	0	0.00	1	16.60	16.70	-1	7,166	-0.01%
2018/02/09	1	16.40	0	0.00	16.45	1	7,006	0.01%
2018/02/07	0.2	16.60	1	16.75	16.65	-0.9	6,891	-0.01%
2018/02/06	10	16.54	6	16.43	16.40	4	6,769	0.06%
2018/02/05	2	17.00	4	16.95	17.00	-2	6,440	-0.03%
2018/01/30	1	17.05	0	0.00	17.05	1	6,224	0.02%
2018/01/29	0	0.00	2.2	17.25	17.30	-2.2	6,054	-0.04%
2018/01/22	1	17.15	0	0.00	17.15	1	5,655	0.02%
2018/01/19	0	0.00	2	17.23	17.30	-2	5,585	-0.04%
2018/01/18	10	17.35	5	17.33	17.20	5	5,542	0.09%
2018/01/17	0	0.00	7	17.32	17.35	-7	5,432	-0.13%
2018/01/16	0	0.00	1	17.20	17.30	-1	5,343	-0.02%
2018/01/15	200	17.15	2	17.15	17.20	198	5,288	3.74%	大買/鉅額交易
2018/01/12	0	0.00	1	17.05	17.05	-1	5,237	-0.02%
2018/01/11	0	0.00	1	17.05	17.05	-1	5,184	-0.02%
2018/01/10	0	0.00	1	17.00	17.05	-1	5,202	-0.02%
2018/01/09	3	16.95	2	16.98	17.00	1	5,143	0.02%
2018/01/08	10	16.93	3	16.93	17.00	7	5,109	0.14%
2018/01/05	0	0.00	4	16.65	16.80	-4	4,943	-0.08%
2018/01/04	1	16.60	0	0.00	16.65	1	4,836	0.02%
2018/01/03	0	0.00	11	16.55	16.60	-11	4,845	-0.23%