彰銀 (2801)-凱基-嘉義券商分點個股進出

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
▲0.05
漲幅
+0.28%
成交量
10,939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－凱基-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/06/17	0	0.00	60	18.20	18.20	-60	14,645	-0.41%
2024/06/14	60	18.10	0	0.00	18.15	60	14,716	0.41%
2024/06/11	5	18.15	0	0.00	18.10	5	14,981	0.03%
2024/06/07	5	18.40	0	0.00	18.35	5	14,901	0.03%
2024/06/06	25	18.19	0	0.00	18.25	25	14,644	0.17%
2024/06/04	10	18.10	11.9	18.10	18.05	-1.9	14,636	-0.01%
2024/06/03	36	18.19	0	0.00	18.15	36	14,523	0.25%
2024/05/31	2	18.18	0	0.00	18.20	2	14,483	0.01%
2024/05/27	0	0.00	130.1	18.35	18.30	-130.1	13,944	-0.93%	大賣/鉅額交易
2024/05/16	0.5	18.45	0	0.00	18.55	0.5	13,182	0.00%
2024/05/14	1	18.40	0	18.50	18.40	1	13,042	0.01%
2024/05/13	4	18.55	0.1	18.60	18.55	3.9	12,944	0.03%
2024/05/09	25	18.40	0	0.00	18.40	25	12,526	0.20%
2024/05/06	45	18.57	1.2	18.63	18.60	43.9	12,002	0.37%
2024/05/02	2	18.27	80	18.35	18.20	-78	11,126	-0.70%
2024/04/30	1	18.20	0	0.00	18.25	1	10,819	0.01%
2024/04/29	0	18.25	52	18.30	18.30	-52	10,575	-0.49%
2024/04/25	1	18.05	0.2	18.05	18.05	0.8	10,327	0.01%
2024/04/23	0	18.15	0	0.00	18.15	0	10,489	0.00%
2024/04/22	0	0.00	8.1	18.17	18.20	-8.1	10,649	-0.08%
2024/04/19	2	17.95	0	0.00	17.85	2	10,519	0.02%
2024/04/18	0	0.00	3	17.80	17.90	-3	10,233	-0.03%
2024/04/17	0	17.85	0	0.00	17.80	0	10,222	0.00%
2024/04/16	23	17.91	3	17.85	17.80	20	10,069	0.20%
2024/04/15	2	18.05	0	0.00	18.15	2	9,710	0.02%
2024/04/12	2	18.10	13	18.15	18.15	-11	9,629	-0.11%
2024/04/11	2	18.20	1	18.15	18.20	1	9,490	0.01%
2024/04/10	1	18.35	0	0.00	18.25	1	9,415	0.01%
2024/04/09	81.2	18.25	0	0.00	18.30	81.2	9,424	0.86%
2024/04/08	0	18.15	1	18.05	18.25	-1	9,359	-0.01%
2024/04/02	0	0.00	1	18.15	18.20	-1	9,244	-0.01%
2024/04/01	0.8	18.25	0	0.00	18.20	0.8	9,277	0.01%
2024/03/29	0	0.00	2	18.30	18.30	-2	9,209	-0.02%
2024/03/28	0	0.00	100	18.35	18.15	-100	9,114	-1.10%
2024/03/27	3	18.30	0	18.35	18.30	3	9,174	0.03%
2024/03/26	1	18.40	0	0.00	18.40	1	9,463	0.01%
2024/03/21	10	18.25	0	0.00	18.25	10	10,333	0.10%
2024/03/19	15.1	18.05	80	18.15	18.10	-64.9	10,514	-0.62%
2024/03/18	82.1	18.28	0	0.00	18.20	82.1	10,394	0.79%
2024/03/15	11	18.30	7	18.41	18.45	4	10,228	0.04%
2024/03/14	0	18.35	31	18.40	18.45	-31	10,035	-0.31%
2024/03/13	5	17.95	31	18.00	18.05	-26	9,576	-0.27%
2024/03/12	0	0.00	0.1	17.95	18.00	-0.1	9,396	0.00%
2024/03/11	2	17.93	31.6	17.90	17.90	-29.6	9,391	-0.31%
2024/03/08	10	17.85	1	17.90	17.85	9	9,401	0.10%
2024/03/07	21.1	17.82	0	0.00	17.85	21.1	9,373	0.23%
2024/03/06	20	17.85	0	0.00	17.90	20	9,352	0.21%
2024/03/05	1	17.85	0	0.00	17.80	1	9,554	0.01%
2024/03/04	0	0.00	0.2	17.75	17.80	-0.2	9,527	0.00%
2024/03/01	0	17.80	1	17.75	17.75	-1	9,704	-0.01%
2024/02/29	0	0.00	0	17.80	17.80	0	9,757	0.00%
2024/02/27	31	17.62	0	0.00	17.65	31	9,573	0.32%
2024/02/26	14	17.60	6	17.70	17.70	8	9,542	0.08%
2024/02/23	13	17.65	0	0.00	17.60	13	9,557	0.14%
2024/02/22	0	17.70	41	17.70	17.65	-41	9,727	-0.42%
2024/02/21	0	17.70	7	17.65	17.70	-7	9,829	-0.07%
2024/02/20	23	17.65	1	17.65	17.65	22	10,033	0.22%
2024/02/19	1	17.70	8	17.70	17.70	-7	10,166	-0.07%
2024/02/16	2	17.60	38	17.55	17.60	-36	10,247	-0.35%
2024/02/05	7	17.45	0	0.00	17.45	7	10,069	0.07%
2024/02/01	0	17.55	0	0.00	17.60	0	10,022	0.00%
2024/01/31	0.1	17.45	0	0.00	17.50	0.1	9,964	0.00%
2024/01/26	2	17.50	0	0.00	17.50	2	9,984	0.02%
2024/01/25	0	17.45	0	0.00	17.30	0	9,966	0.00%
2024/01/24	0	17.45	0	0.00	17.45	0	9,941	0.00%
2024/01/23	5	17.35	0	0.00	17.30	5	9,951	0.05%
2024/01/22	1.3	17.31	1	17.40	17.30	0.3	10,016	0.00%
2024/01/18	0	17.30	0	0.00	17.20	0	10,014	0.00%
2024/01/17	0.6	17.34	0	0.00	17.20	0.6	9,950	0.01%
2024/01/16	7.3	17.36	0	0.00	17.35	7.3	9,721	0.07%
2024/01/15	1.1	17.56	0	0.00	17.55	1.1	9,467	0.01%
2024/01/12	0.2	17.70	0	0.00	17.60	0.2	9,516	0.00%
2024/01/11	0.1	17.65	1	17.70	17.65	-1	9,506	-0.01%
2024/01/10	1.3	17.66	0.9	17.73	17.65	0.5	9,467	0.00%
2024/01/09	0	0.00	0.3	17.75	17.75	-0.3	9,476	0.00%
2024/01/08	0	0.00	0.1	17.75	17.75	-0.1	9,531	0.00%
2023/12/29	0	0.00	15	17.85	17.90	-15	9,759	-0.15%
2023/12/27	0.5	17.85	1	17.85	17.85	-0.5	9,780	0.00%
2023/12/26	5	17.75	0	0.00	17.80	5	9,671	0.05%
2023/12/22	0.1	17.60	0	0.00	17.55	0.1	9,703	0.00%
2023/12/21	2	17.48	0	0.00	17.45	2	9,461	0.02%
2023/12/20	15.3	17.58	0	0.00	17.55	15.3	9,052	0.17%
2023/12/19	4.5	17.63	0	0.00	17.60	4.5	8,600	0.05%
2023/12/18	4	17.80	0	0.00	17.75	4	8,325	0.05%
2023/12/15	2	17.95	0	0.00	17.85	2	7,977	0.03%
2023/12/14	2.1	18.00	0	0.00	18.00	2.1	7,724	0.03%
2023/12/13	0.2	18.00	0	0.00	18.05	0.2	7,481	0.00%
2023/12/11	1	17.80	0	0.00	17.95	1	7,683	0.01%
2023/12/08	0	0.00	1	17.85	17.85	-1	7,641	-0.01%
2023/12/07	2	17.78	0	0.00	17.80	2	7,645	0.03%
2023/12/06	2.1	17.85	0	0.00	17.80	2.1	7,604	0.03%
2023/12/05	2	17.80	0	0.00	17.80	2	7,551	0.03%
2023/12/04	6.1	17.89	4	17.85	17.85	2.1	7,521	0.03%
2023/12/01	0	0.00	1	17.80	17.85	-1	7,495	-0.01%
2023/11/29	7	17.95	0	0.00	17.95	7	7,223	0.10%
2023/11/28	0.2	17.90	0	0.00	17.90	0.2	7,149	0.00%
2023/11/27	0.1	17.80	0	0.00	17.80	0.1	7,128	0.00%
2023/11/22	3	17.72	0	0.00	17.75	3	7,063	0.04%
2023/11/20	1.1	17.70	0	0.00	17.80	1.1	6,838	0.02%
2023/11/17	0.4	17.70	0.5	17.70	17.70	-0.2	6,700	0.00%
2023/11/15	0	0.00	51	17.50	17.55	-51	6,377	-0.80%
2023/11/14	50	17.35	0	0.00	17.40	50	6,271	0.80%
2023/11/13	0	0.00	0.3	17.40	17.40	-0.3	6,335	0.00%
2023/11/10	0.3	17.38	0	0.00	17.35	0.3	6,483	0.01%
2023/11/08	3	17.45	0	0.00	17.40	3	6,906	0.04%
2023/11/06	30	17.40	31	17.45	17.45	-1	7,572	-0.01%
2023/11/03	0.1	17.40	0	0.00	17.40	0.1	7,926	0.00%
2023/11/02	0	0.00	0.1	17.35	17.30	-0.1	8,414	0.00%
2023/10/31	0	17.15	0	0.00	17.15	0	8,797	0.00%
2023/10/26	0.1	17.15	8	17.10	17.05	-7.9	9,450	-0.08%
2023/10/24	0.1	17.20	0	0.00	17.20	0.1	9,707	0.00%
2023/10/23	0.1	17.24	0	0.00	17.15	0.1	9,982	0.00%
2023/10/20	0.2	17.31	0	0.00	17.30	0.2	10,063	0.00%
2023/10/19	0	0.00	0	17.40	17.40	0	10,114	0.00%
2023/10/16	0	0.00	7	17.55	17.60	-7	10,915	-0.06%
2023/10/13	0.2	17.50	0	0.00	17.50	0.2	11,230	0.00%
2023/10/12	4.1	17.45	2	17.48	17.50	2.1	11,471	0.02%
2023/10/11	0	0.00	1	17.45	17.50	-1	11,559	-0.01%
2023/10/06	10.8	17.21	0	0.00	17.30	10.8	11,516	0.09%
2023/10/04	6.4	17.06	0	0.00	17.05	6.4	11,779	0.05%
2023/10/03	0.2	17.25	0	0.00	17.20	0.2	11,821	0.00%
2023/09/28	1.1	17.25	0	0.00	17.25	1.1	12,291	0.01%
2023/09/27	3	17.23	0	0.00	17.25	3	12,361	0.02%
2023/09/26	1	17.25	0	0.00	17.25	1	12,419	0.01%
2023/09/22	0.1	17.35	0	0.00	17.25	0.1	12,706	0.00%
2023/09/21	3.4	17.31	0	0.00	17.25	3.4	12,825	0.03%
2023/09/20	3.1	17.45	0	0.00	17.45	3.1	12,838	0.02%
2023/09/19	137.3	17.45	0	0.00	17.45	137.3	12,985	1.06%	大買/鉅額交易
2023/09/18	0.1	17.54	0	0.00	17.50	0.1	13,160	0.00%
2023/09/15	2	17.50	25.3	17.60	17.50	-23.3	13,318	-0.17%
2023/09/14	1.2	17.51	0	0.00	17.55	1.2	13,909	0.01%
2023/09/13	7	17.50	2	17.50	17.45	5	14,469	0.03%
2023/09/12	0.1	17.45	0	0.00	17.50	0.1	14,937	0.00%
2023/09/11	1	17.35	0	0.00	17.40	1	15,308	0.01%
2023/09/06	4.3	17.32	0	0.00	17.30	4.3	16,074	0.03%
2023/09/04	4.1	17.49	0	0.00	17.45	4.1	16,370	0.03%
2023/09/01	0	17.40	0	0.00	17.35	0	16,524	0.00%
2023/08/31	1.2	17.32	6	17.35	17.30	-4.8	16,648	-0.03%
2023/08/30	0.5	17.52	0	0.00	17.50	0.5	16,674	0.00%
2023/08/29	0	0.00	3	17.50	17.50	-3	16,776	-0.02%
2023/08/25	0	17.45	0	0.00	17.35	0	17,721	0.00%
2023/08/23	0	0.00	10	17.25	17.25	-10	18,049	-0.06%
2023/08/22	10	17.25	0	0.00	17.25	10	18,174	0.06%
2023/08/21	3	17.25	0	0.00	17.25	3	18,289	0.02%
2023/08/18	0.3	17.25	3	17.20	17.15	-2.8	18,388	-0.01%
2023/08/17	2	17.05	0	0.00	17.05	2	18,479	0.01%
2023/08/16	1	17.05	3	17.10	17.10	-2	18,536	-0.01%
2023/08/15	2.2	17.30	0	0.00	17.20	2.2	18,594	0.01%
2023/08/14	6.3	17.32	0	0.00	17.30	6.3	18,767	0.03%
2023/08/11	0.4	17.71	0	0.00	17.55	0.4	18,849	0.00%
2023/08/10	17.3	17.89	92	17.84	17.80	-74.8	18,761	-0.40%
2023/08/09	100	18.74	0	0.00	18.75	100	18,478	0.54%
2023/08/08	9	18.79	0	0.00	18.65	9	18,197	0.05%
2023/08/04	6	18.64	0	0.00	18.65	6	17,609	0.03%
2023/08/02	2	18.65	0	0.00	18.65	2	17,650	0.01%
2023/08/01	0.2	18.80	0	0.00	18.90	0.2	17,593	0.00%
2023/07/31	0	18.95	1	18.85	18.85	-1	17,489	-0.01%
2023/07/28	6	18.85	50	18.81	18.80	-44	17,360	-0.25%
2023/07/27	2	18.85	13	18.82	18.85	-11	17,474	-0.06%
2023/07/26	10	18.80	25	18.75	18.80	-15	17,613	-0.09%
2023/07/25	87	18.60	0	0.00	18.65	87	17,733	0.49%
2023/07/24	5	18.61	8	18.60	18.55	-3	17,853	-0.02%
2023/07/21	6	18.71	0	0.00	18.60	6	17,689	0.03%
2023/07/20	2	18.70	0	0.00	18.75	2	17,504	0.01%
2023/07/19	16	18.67	26	18.84	18.70	-10	17,248	-0.06%
2023/07/18	5	18.71	0	0.00	18.80	5	16,820	0.03%
2023/07/17	0.7	18.65	1	18.70	18.65	-0.3	16,424	0.00%
2023/07/14	2	18.53	0	0.00	18.65	2	16,155	0.01%
2023/07/12	23	18.46	0	0.00	18.55	23	15,912	0.14%
2023/07/07	1	18.25	0	0.00	18.30	1	15,543	0.01%
2023/07/06	0	0.00	0.8	18.40	18.35	-0.8	15,485	-0.01%
2023/07/05	0	0.00	0.1	18.60	18.60	-0.1	15,170	0.00%
2023/07/04	0	0.00	0	18.70	18.65	0	15,097	0.00%
2023/07/03	2	18.70	0	0.00	18.75	2	15,097	0.01%
2023/06/29	0	0.00	20	18.65	18.60	-20	14,800	-0.14%
2023/06/28	20	18.45	0	0.00	18.50	20	14,631	0.14%
2023/06/19	0	0.00	6	18.70	18.90	-6	13,262	-0.05%
2023/06/16	1	18.50	30	18.70	18.50	-29	12,616	-0.23%
2023/06/14	0	18.50	0	0.00	18.60	0	11,905	0.00%
2023/06/13	5	18.50	0	0.00	18.45	5	11,644	0.04%
2023/06/12	31	18.40	0	0.00	18.35	31	11,395	0.27%
2023/06/09	1	18.40	0	0.00	18.40	1	11,326	0.01%
2023/06/08	0	0.00	0.3	18.35	18.35	-0.3	11,171	0.00%
2023/06/07	0	0.00	0.2	18.35	18.30	-0.2	11,071	0.00%
2023/06/06	1	18.30	0	0.00	18.25	1	10,915	0.01%
2023/06/05	0	0.00	3	18.25	18.25	-3	10,813	-0.03%
2023/06/02	3	18.15	0	0.00	18.20	3	10,595	0.03%
2023/05/31	0	0.00	3	18.28	18.00	-3	10,384	-0.03%
2023/05/30	3	18.40	1	18.35	18.25	2	9,477	0.02%
2023/05/24	0	18.25	0	0.00	18.30	0	8,872	0.00%
2023/05/23	2	18.35	0	0.00	18.30	2	8,716	0.02%
2023/05/22	3	18.30	0	0.00	18.35	3	8,563	0.04%
2023/05/19	53	18.22	14	18.30	18.30	39	8,389	0.46%
2023/05/18	14	18.30	1	18.30	18.30	13	8,176	0.16%
2023/05/17	0	18.20	27.1	18.20	18.15	-27.1	7,867	-0.34%
2023/05/12	1	17.90	8	17.95	17.90	-7	7,340	-0.10%
2023/05/08	0	0.00	2	18.10	18.00	-2	6,853	-0.03%
2023/05/04	0	17.90	0	0.00	17.95	0	6,503	0.00%
2023/05/02	15	17.97	0	0.00	18.00	15	6,257	0.24%
2023/04/28	83	17.85	3.8	17.75	17.80	79.2	6,078	1.30%
2023/04/27	0	0.00	1	17.60	17.65	-1	5,685	-0.02%
2023/04/26	1	17.45	0	0.00	17.50	1	5,509	0.02%
2023/04/18	1	17.55	0	0.00	17.55	1	5,669	0.02%
2023/04/17	0	0.00	0.3	17.60	17.50	-0.3	5,667	0.00%
2023/04/12	2	17.55	0	0.00	17.55	2	5,447	0.04%
2023/04/11	0	0.00	6	17.55	17.60	-6	5,434	-0.11%
2023/04/07	3	17.45	2	17.40	17.40	1	5,266	0.02%
2023/04/06	0	0.00	0.1	17.40	17.45	-0.1	5,194	0.00%
2023/03/31	0	0.00	59	17.38	17.35	-59	5,092	-1.16%
2023/03/30	1	17.25	0	0.00	17.25	1	5,038	0.02%
2023/03/28	0	0.00	1.7	17.30	17.30	-1.7	5,045	-0.03%
2023/03/27	3	17.15	0	0.00	17.20	3	5,041	0.06%
2023/03/24	1	17.15	0	0.00	17.20	1	5,163	0.02%
2023/03/23	2	17.20	0	0.00	17.25	2	5,165	0.04%
2023/03/20	7.5	16.83	0	0.00	16.75	7.5	5,169	0.15%
2023/03/17	3	16.97	0	0.00	16.95	3	5,096	0.06%
2023/03/16	0	0.00	2.1	17.01	17.00	-2.1	5,037	-0.04%
2023/03/15	2.1	17.13	0	0.00	17.05	2.1	5,213	0.04%
2023/03/14	10	17.13	0	0.00	17.15	10	5,204	0.19%
2023/03/13	3	17.25	0	0.00	17.30	3	5,171	0.06%
2023/03/10	15	17.35	0	0.00	17.35	15	5,171	0.29%
2023/03/08	8	17.55	0	0.00	17.45	8	5,429	0.15%
2023/03/03	0	0.00	0.3	17.45	17.45	-0.3	5,547	-0.01%
2023/03/02	0	0.00	1	17.40	17.40	-1	5,563	-0.02%
2023/02/20	3	17.55	0	0.00	17.55	3	5,627	0.05%
2023/02/16	2	17.35	0	0.00	17.30	2	5,857	0.03%
2023/02/06	1	17.30	0	0.00	17.30	1	5,977	0.02%
2023/01/16	0	0.00	24	17.55	17.60	-24	5,838	-0.41%
2023/01/09	0	0.00	7	17.46	17.50	-7	6,005	-0.12%
2022/12/30	0	17.15	0	0.00	17.15	0	6,182	0.00%
2022/12/28	1	17.20	0	0.00	17.25	1	6,208	0.02%
2022/12/27	0	17.30	0	0.00	17.35	0	6,271	0.00%
2022/12/26	0	17.25	0	0.00	17.30	0	6,295	0.00%
2022/12/23	0	0.00	5	17.25	17.25	-5	6,413	-0.08%
2022/12/22	5	17.25	0	0.00	17.30	5	6,521	0.08%
2022/12/21	0	17.25	0	0.00	17.25	0	6,677	0.00%
2022/12/19	23	17.25	0.3	17.30	17.30	22.7	6,761	0.34%
2022/12/15	0	0.00	1.2	17.35	17.35	-1.2	6,710	-0.02%
2022/12/14	0	0.00	0.1	17.40	17.45	-0.1	6,759	0.00%
2022/12/12	0	0.00	3	17.35	17.45	-3	6,698	-0.04%
2022/12/09	0	0.00	0.1	17.35	17.45	-0.1	6,889	0.00%
2022/12/07	0	0.00	72	17.50	17.50	-72	6,971	-1.03%
2022/12/02	0	0.00	5	17.30	17.30	-5	6,714	-0.07%
2022/12/01	0	0.00	13	17.45	17.40	-13	6,815	-0.19%
2022/11/29	1	17.20	0	0.00	17.25	1	6,454	0.02%
2022/11/28	3	17.03	0	0.00	17.15	3	6,441	0.05%
2022/11/25	0	0.00	3	17.25	17.25	-3	6,479	-0.05%
2022/11/24	5	17.21	0	0.00	17.25	5	6,550	0.08%
2022/11/23	0	0.00	2	17.10	17.10	-2	6,586	-0.03%
2022/11/22	3	17.02	0.3	17.05	17.05	2.7	6,632	0.04%
2022/11/18	1	16.95	0	0.00	17.00	1	6,661	0.02%
2022/11/14	5	17.15	3	17.20	17.20	2	6,576	0.03%
2022/11/11	0	0.00	127	17.01	17.15	-127	6,451	-1.97%	大賣/鉅額交易
2022/11/10	0	0.00	1	16.90	16.80	-1	6,420	-0.02%
2022/11/09	1	16.90	0	0.00	16.90	1	6,487	0.02%
2022/11/08	13	16.69	0	0.00	16.75	13	6,498	0.20%
2022/11/07	3	16.55	0	0.00	16.70	3	6,573	0.05%
2022/11/04	0	0.00	3	16.40	16.55	-3	6,763	-0.04%
2022/11/03	6	16.43	0	0.00	16.35	6	7,029	0.09%
2022/11/02	5	16.60	1	16.60	16.60	4	7,152	0.06%
2022/10/31	0	0.00	0	16.65	16.60	0	7,258	0.00%
2022/10/28	1	16.45	0	0.00	16.45	1	7,291	0.01%
2022/10/27	3	16.58	0	0.00	16.55	3	7,310	0.04%
2022/10/24	0	0.00	6.3	16.50	16.40	-6.3	7,263	-0.09%
2022/10/20	1	16.15	0	0.00	16.30	1	7,304	0.01%
2022/10/19	1	16.45	0	0.00	16.35	1	7,178	0.01%
2022/10/17	2	16.45	0	0.00	16.55	2	7,135	0.03%
2022/10/14	2	16.70	0	0.00	16.60	2	7,116	0.03%
2022/10/13	4	16.56	3	16.50	16.55	1	7,164	0.01%
2022/10/12	0	16.90	0	0.00	16.90	0	7,096	0.00%
2022/10/11	3	16.68	0	0.00	16.65	3	7,104	0.04%
2022/10/05	1	16.95	0	0.00	16.95	1	7,188	0.01%
2022/10/04	2	16.95	0	0.00	16.95	2	7,196	0.03%
2022/10/03	3	17.02	0	0.00	17.00	3	7,152	0.04%
2022/09/29	1	17.00	5	17.00	17.15	-4	7,138	-0.06%
2022/09/28	6.5	16.91	0	0.00	16.90	6.5	7,123	0.09%
2022/09/27	1	17.10	0	0.00	17.15	1	7,032	0.01%
2022/09/26	1	17.20	13	17.20	17.15	-12	7,060	-0.17%
2022/09/23	0.1	17.40	0.1	17.45	17.40	0	7,083	0.00%
2022/09/22	0	0.00	1	17.30	17.30	-1	7,139	-0.01%
2022/09/21	0.1	17.60	0	0.00	17.50	0.1	7,143	0.00%
2022/09/19	13	17.55	1	17.60	17.50	12	7,112	0.17%
2022/09/16	51.5	17.45	0.2	17.50	17.60	51.3	7,163	0.72%
2022/09/14	0	0.00	2	17.50	17.40	-2	7,039	-0.03%
2022/09/12	0.6	17.65	0	17.60	17.60	0.6	7,309	0.01%
2022/09/08	0	17.45	36	17.40	17.50	-36	7,415	-0.49%
2022/09/07	0	0.00	19	17.35	17.30	-19	7,506	-0.25%
2022/09/06	50	17.45	0	0.00	17.45	50	7,483	0.67%
2022/09/05	10	17.50	0	0.00	17.45	10	7,581	0.13%
2022/09/02	1.2	17.41	0.2	17.50	17.40	1	7,772	0.01%
2022/08/31	0	17.65	2.2	17.52	17.65	-2.2	7,695	-0.03%
2022/08/30	3	17.40	2	17.45	17.45	1	7,621	0.01%
2022/08/29	1.7	17.48	0	0.00	17.45	1.7	7,599	0.02%
2022/08/23	100	17.55	29.8	17.60	17.50	70.2	8,558	0.82%
2022/08/22	0	17.60	0.2	17.70	17.60	-0.2	8,737	0.00%
2022/08/19	1	17.65	0	17.70	17.70	1	8,878	0.01%
2022/08/18	1	17.65	0	0.00	17.65	1	8,924	0.01%
2022/08/16	30	17.70	0	0.00	17.70	30	8,925	0.34%
2022/08/15	3	17.75	0	0.00	17.75	3	8,991	0.03%
2022/08/11	6	17.88	0	0.00	17.85	6	9,067	0.07%
2022/08/10	0	0.00	0	18.20	18.20	0	9,027	0.00%
2022/08/09	1	18.05	0	18.05	18.05	1	8,825	0.01%
2022/08/05	0	0.00	2	17.75	17.80	-2	8,933	-0.02%
2022/08/04	0.1	17.70	3	17.65	17.55	-2.9	9,073	-0.03%
2022/07/28	0	0.00	1	17.70	17.80	-1	9,626	-0.01%
2022/07/27	0	0.00	5	17.55	17.65	-5	9,598	-0.05%
2022/07/22	0	17.35	0	0.00	17.40	0	9,844	0.00%
2022/07/20	1	17.20	0	0.00	17.25	1	10,116	0.01%
2022/07/19	7	17.30	0	0.00	17.35	7	10,138	0.07%
2022/07/14	0	17.20	0	0.00	17.20	0	10,422	0.00%
2022/07/12	0.2	17.15	0	0.00	17.10	0.2	10,637	0.00%
2022/07/06	0	17.25	0	0.00	17.25	0	11,741	0.00%
2022/07/05	0	17.56	0	0.00	17.60	0	12,425	0.00%
2022/07/04	0	17.35	0	0.00	17.40	0	12,691	0.00%
2022/06/30	0	0.00	1	17.50	17.35	-1	13,760	-0.01%
2022/06/29	0	0.00	0.6	17.75	17.75	-0.6	13,863	0.00%
2022/06/21	0	0.00	1	17.40	17.60	-1	15,103	-0.01%
2022/06/17	0	0.00	1	17.35	17.45	-1	15,524	-0.01%
2022/06/16	0	0.00	1	17.65	17.55	-1	15,518	-0.01%
2022/06/15	0	0.00	0.4	17.65	17.65	-0.4	15,830	0.00%
2022/06/08	1	18.00	0	0.00	18.05	1	15,774	0.01%
2022/06/02	4	18.08	0	0.00	18.05	4	15,939	0.03%
2022/05/30	0	0.00	4	18.55	18.60	-4	15,360	-0.03%
2022/05/25	5	18.15	0	18.10	18.10	5	15,407	0.03%
2022/05/18	0	0.00	3	18.07	18.15	-3	15,652	-0.02%
2022/05/17	3	17.80	2	17.75	17.70	1	15,594	0.01%
2022/05/13	1	17.80	0	0.00	17.75	1	15,587	0.01%
2022/05/12	1	17.70	0	0.00	17.75	1	15,562	0.01%
2022/05/09	0	0.00	7	17.76	17.70	-7	15,410	-0.05%
2022/05/04	0	0.00	2	18.35	18.40	-2	15,534	-0.01%
2022/04/29	10	18.45	0	0.00	18.50	10	15,830	0.06%
2022/04/28	10	18.40	0	0.00	18.45	10	15,907	0.06%
2022/04/27	1	18.45	0	0.00	18.55	1	15,820	0.01%
2022/04/25	2	18.40	0	18.55	18.50	2	15,804	0.01%
2022/04/20	0	0.00	0.4	18.55	18.55	-0.4	16,377	0.00%
2022/04/19	0	0.00	1	18.50	18.50	-1	16,500	-0.01%
2022/04/18	1	18.65	0	18.55	18.55	1	16,734	0.01%
2022/04/15	0	0.00	1	18.75	18.75	-1	16,674	-0.01%
2022/04/14	14	18.98	6	18.81	18.85	8	16,822	0.05%
2022/04/13	1	19.15	4.2	19.25	19.30	-3.2	16,743	-0.02%
2022/04/12	2	19.07	9.1	19.12	19.10	-7.1	16,484	-0.04%
2022/04/11	14	19.28	0	0.00	19.20	14	16,347	0.09%
2022/04/08	4	19.65	125	19.60	19.75	-121	15,748	-0.77%	大賣/鉅額交易
2022/04/07	5	19.65	3.2	19.73	19.50	1.8	15,466	0.01%
2022/04/06	2	19.70	4	19.60	19.70	-2	14,821	-0.01%
2022/04/01	0	0.00	3	19.15	19.20	-3	14,377	-0.02%
2022/03/31	6	19.03	0	0.00	19.15	6	14,218	0.04%
2022/03/30	1	18.85	1	18.85	18.90	0	13,784	0.00%
2022/03/28	3	18.53	0	0.00	18.85	3	13,561	0.02%
2022/03/24	25	18.85	4	18.76	18.90	21	13,000	0.16%
2022/03/23	104	19.00	4.4	18.84	19.00	99.6	13,002	0.77%	大買/
2022/03/22	0	0.00	10	18.40	18.45	-10	12,373	-0.08%
2022/03/21	5	18.40	7.6	18.35	18.30	-2.6	12,378	-0.02%
2022/03/18	5	18.30	2	18.30	18.40	3	12,266	0.02%
2022/03/17	0	18.05	8	17.95	18.05	-8	11,907	-0.07%
2022/03/16	5	17.95	0	0.00	17.95	5	11,703	0.04%
2022/03/14	3	17.60	0	0.00	17.65	3	11,643	0.03%
2022/03/11	2	17.50	0	0.00	17.55	2	11,676	0.02%
2022/03/10	3	17.60	0	0.00	17.65	3	11,679	0.03%
2022/03/08	0	0.00	12	17.19	17.25	-12	11,613	-0.10%
2022/03/07	1	17.50	4	17.45	17.40	-3	11,466	-0.03%
2022/03/03	0	0.00	1	18.00	18.00	-1	11,500	-0.01%
2022/03/02	0	17.90	0	0.00	17.90	0	11,593	0.00%
2022/02/25	5	17.65	0	0.00	17.70	5	11,417	0.04%
2022/02/24	5	17.75	0.2	17.70	17.70	4.8	11,122	0.04%
2022/02/23	0	17.95	0	0.00	17.95	0	10,948	0.00%
2022/02/22	19	17.87	0	0.00	18.00	19	11,027	0.17%
2022/02/21	3	18.10	3	18.08	18.15	0	10,935	0.00%
2022/02/18	3	18.20	0	0.00	18.10	3	10,946	0.03%
2022/02/15	3	17.90	0	0.00	17.85	3	10,684	0.03%
2022/02/14	1	17.80	8	17.90	18.00	-7	10,585	-0.07%
2022/02/11	4	18.14	0	0.00	18.15	4	10,422	0.04%
2022/02/10	6	18.08	8	18.04	18.15	-2	10,322	-0.02%
2022/02/09	10	18.10	0	0.00	18.15	10	10,221	0.10%
2022/02/08	5.1	18.10	5	18.15	18.10	0.1	10,048	0.00%
2022/02/07	4	18.00	5	17.80	17.95	-1	9,781	-0.01%
2022/01/26	0	0.00	11	17.65	17.65	-11	9,542	-0.12%
2022/01/24	0	0.00	51	17.55	17.75	-51	9,310	-0.55%
2022/01/21	0	17.75	0	0.00	17.70	0	9,201	0.00%
2022/01/19	0	0.00	0.7	18.00	18.00	-0.7	8,914	-0.01%
2022/01/18	0	0.00	1	18.00	17.95	-1	8,813	-0.01%
2022/01/17	0	0.00	6	17.85	17.90	-6	8,719	-0.07%
2022/01/14	6	18.11	1.7	18.04	18.10	4.3	8,561	0.05%
2022/01/13	1	18.00	1.7	17.97	18.25	-0.7	8,286	-0.01%
2022/01/12	6	17.93	52	17.90	18.00	-46	7,824	-0.59%
2022/01/11	17	17.90	0.6	17.87	17.95	16.4	7,640	0.21%
2022/01/10	13	17.75	6	17.75	17.80	7	7,310	0.10%
2022/01/07	9	17.84	12	17.68	17.75	-3	7,190	-0.04%
2022/01/06	5	17.55	6	17.50	17.50	-1	6,861	-0.01%
2022/01/05	48.2	17.32	0	0.00	17.30	48.2	6,629	0.73%
2022/01/04	6	17.24	1	17.20	17.30	5	6,563	0.08%
2022/01/03	50.3	17.20	1	17.10	17.10	49.3	6,380	0.77%
2021/12/30	0	16.95	50	17.00	17.00	-50	6,259	-0.80%
2021/12/29	3	16.95	0	16.95	17.05	3	6,326	0.05%
2021/12/27	0	0.00	2	16.80	16.80	-2	6,270	-0.03%
2021/12/24	0.3	16.80	0	0.00	16.75	0.3	6,345	0.00%
2021/12/23	5	16.70	0	0.00	16.70	5	6,357	0.08%
2021/12/22	0.2	16.75	0	0.00	16.65	0.2	6,425	0.00%
2021/12/21	5	16.70	0	0.00	16.70	5	6,442	0.08%
2021/12/20	0.9	16.60	0	0.00	16.55	0.9	6,467	0.01%
2021/12/17	2	16.63	0	0.00	16.60	2	6,416	0.03%
2021/12/15	3	16.65	0	0.00	16.65	3	6,282	0.05%
2021/12/14	1	16.75	13.2	16.65	16.75	-12.2	6,413	-0.19%
2021/12/13	0	16.80	0	0.00	16.80	0	6,402	0.00%
2021/12/10	7	16.88	0	0.00	16.80	7	6,408	0.11%
2021/12/09	0	16.90	0	0.00	16.90	0	6,428	0.00%
2021/12/08	1	16.80	6	16.84	16.85	-5	6,390	-0.08%
2021/12/01	0	0.00	10	16.65	16.65	-10	6,232	-0.16%
2021/11/30	9	16.58	0	0.00	16.40	9	6,244	0.14%
2021/11/26	0	0.00	3	16.97	16.85	-3	5,860	-0.05%
2021/11/25	0	0.00	2.4	17.19	17.20	-2.4	6,010	-0.04%
2021/11/24	0	17.10	0	0.00	17.10	0	6,255	0.00%
2021/11/23	2	17.05	0	0.00	17.05	2	6,456	0.03%
2021/11/19	2	17.25	1	17.15	17.25	1	6,452	0.02%
2021/11/18	2	17.20	3	17.23	17.30	-1	6,400	-0.02%
2021/11/17	1	16.95	0	0.00	17.00	1	6,203	0.02%
2021/11/16	0	16.85	0	0.00	16.90	0	6,149	0.00%
2021/11/15	9	16.80	0	0.00	16.90	9	6,200	0.15%
2021/11/12	50	16.65	5	16.65	16.80	45	6,157	0.73%
2021/11/11	2.2	16.60	0	0.00	16.55	2.2	6,121	0.04%
2021/11/10	1	16.65	0	0.00	16.60	1	6,176	0.02%
2021/11/09	0	16.70	3	16.60	16.70	-3	6,198	-0.05%
2021/11/08	0	16.55	0	0.00	16.60	0	6,206	0.00%
2021/11/05	0.2	16.50	0	0.00	16.60	0.2	6,220	0.00%
2021/11/02	5	16.50	0	0.00	16.55	5	6,286	0.08%
2021/11/01	0	0.00	1	16.45	16.45	-1	6,365	-0.02%
2021/10/28	0	0.00	0	16.55	16.50	0	6,308	0.00%
2021/10/27	1	16.65	0	0.00	16.55	1	6,406	0.02%
2021/10/21	0.9	16.60	0	16.60	16.60	0.9	6,435	0.01%
2021/10/20	0.6	16.55	0	0.00	16.55	0.6	6,410	0.01%
2021/10/18	0.5	16.50	0	0.00	16.55	0.5	6,576	0.01%
2021/10/08	0.3	16.40	0	0.00	16.30	0.3	6,988	0.00%
2021/10/01	2.1	16.21	0	0.00	16.25	2.1	7,367	0.03%
2021/09/30	0.2	16.30	0	0.00	16.45	0.2	7,390	0.00%
2021/09/28	0	0.00	0	16.50	16.40	0	7,396	0.00%
2021/09/27	10	16.45	0	0.00	16.40	10	7,445	0.13%
2021/09/24	6	16.40	0	0.00	16.45	6	7,530	0.08%
2021/09/23	0	16.40	0	0.00	16.40	0	7,607	0.00%
2021/09/22	1	16.25	0	0.00	16.15	1	7,676	0.01%
2021/09/15	0	0.00	1	16.70	16.60	-1	7,496	-0.01%
2021/09/14	0	0.00	1	16.70	16.65	-1	7,552	-0.01%
2021/09/13	1	16.60	3	16.60	16.60	-2	7,643	-0.03%
2021/09/10	0	0.00	2	16.60	16.60	-2	7,838	-0.03%
2021/09/06	1.7	16.65	0	0.00	16.65	1.7	9,364	0.02%
2021/09/03	1	16.55	0	0.00	16.70	1	10,491	0.01%
2021/09/02	0	0.00	0	16.50	16.50	0	10,602	0.00%
2021/09/01	2.1	16.62	0	0.00	16.60	2.1	10,670	0.02%
2021/08/31	2	16.53	0	0.00	16.50	2	10,663	0.02%
2021/08/30	10	17.00	7	16.98	17.00	3	10,604	0.03%
2021/08/27	10	16.95	0	0.00	16.95	10	10,559	0.09%
2021/08/25	1	16.75	0	0.00	16.70	1	10,435	0.01%
2021/08/19	1	16.55	1	16.55	16.60	0	11,882	0.00%
2021/08/17	2	16.65	0	0.00	16.70	2	11,923	0.02%
2021/08/13	0.1	16.75	0	0.00	16.80	0.1	12,005	0.00%
2021/08/11	0	0.00	0.4	16.80	16.85	-0.4	12,188	0.00%
2021/08/09	0	0.00	0	16.70	16.70	0	12,549	0.00%
2021/08/06	1	16.80	0	0.00	16.85	1	12,706	0.01%
2021/08/05	0	0.00	2	16.70	16.85	-2	12,989	-0.02%
2021/08/03	0	0.00	0.4	16.65	16.65	-0.4	13,561	0.00%
2021/08/02	0	0.00	1	16.60	16.75	-1	13,712	-0.01%
2021/07/30	2	16.50	0	0.00	16.55	2	13,670	0.01%
2021/07/22	0	0.00	1	16.55	16.65	-1	13,922	-0.01%
2021/07/21	0	16.35	0	0.00	16.40	0	13,814	0.00%
2021/07/20	0	16.35	0	0.00	16.40	0	13,806	0.00%
2021/07/19	1	16.30	0	0.00	16.50	1	13,835	0.01%
2021/07/16	2	16.45	0	0.00	16.40	2	13,781	0.01%
2021/07/15	40	16.40	0	0.00	16.45	40	13,784	0.29%
2021/07/14	0	16.35	0	0.00	16.40	0	13,917	0.00%
2021/07/13	0	16.30	0	0.00	16.35	0	14,167	0.00%
2021/07/12	0	16.20	14	16.20	16.25	-14	14,120	-0.10%
2021/07/09	0	16.15	5	16.15	16.20	-5	14,035	-0.04%
2021/07/08	0	16.15	0	0.00	16.20	0	13,940	0.00%
2021/07/07	0	16.15	0	0.00	16.20	0	13,968	0.00%
2021/07/06	0.1	16.20	60	16.20	16.20	-59.9	13,963	-0.43%
2021/07/05	1.5	16.17	0	0.00	16.10	1.5	13,954	0.01%
2021/07/02	1	16.10	0.1	16.10	16.10	0.9	13,922	0.01%
2021/06/30	1	16.10	0	0.00	16.15	1	13,789	0.01%
2021/06/28	5	16.20	0	0.00	16.15	5	13,777	0.04%
2021/06/25	0	0.00	15	16.15	16.10	-15	13,777	-0.11%
2021/06/23	15	16.10	0	0.00	16.10	15	13,675	0.11%
2021/06/22	13	16.03	2	16.10	16.05	11	13,666	0.08%
2021/06/21	63.2	16.00	1	15.95	15.95	62.2	13,566	0.46%
2021/06/18	3	15.98	0	0.00	15.95	3	13,404	0.02%
2021/06/17	5	16.10	0	0.00	16.10	5	12,909	0.04%
2021/06/16	9	16.07	0	0.00	16.10	9	12,895	0.07%
2021/06/15	5	16.23	6	16.25	16.25	-1	12,389	-0.01%
2021/06/11	10	16.19	0	0.00	16.30	10	12,146	0.08%
2021/06/10	0	0.00	0.7	16.70	16.70	-0.7	11,101	-0.01%
2021/06/09	0	0.00	0	16.75	16.75	0	10,933	0.00%
2021/06/08	0	0.00	0	16.75	16.75	0	10,877	0.00%
2021/06/07	0	0.00	0	16.70	16.70	0	10,908	0.00%
2021/06/04	0	0.00	0.3	16.85	16.90	-0.3	10,750	0.00%
2021/06/03	1	16.95	1	17.00	16.95	0	10,683	0.00%
2021/06/02	0	16.90	0	0.00	16.90	0	10,685	0.00%
2021/06/01	1	16.80	1	16.80	16.85	0	10,605	0.00%
2021/05/28	0.1	16.85	0	0.00	16.90	0.1	10,720	0.00%
2021/05/27	0	0.00	0	16.90	16.85	0	10,661	0.00%
2021/05/26	0	0.00	2	16.90	16.90	-2	9,594	-0.02%
2021/05/24	0	0.00	1	16.50	16.70	-1	9,596	-0.01%
2021/05/20	4	16.40	0	0.00	16.40	4	9,541	0.04%
2021/05/19	7	16.51	0	0.00	16.50	7	9,461	0.07%
2021/05/18	1	16.70	2	16.70	16.70	-1	9,404	-0.01%
2021/05/17	0	0.00	0.1	16.50	16.35	-0.1	9,403	0.00%
2021/05/14	13	16.75	1	16.80	16.75	12	9,139	0.13%
2021/05/12	1	16.70	5	17.85	16.80	-4	8,703	-0.05%
2021/05/11	5	17.60	0	0.00	17.60	5	8,157	0.06%
2021/05/10	1	18.00	1	17.90	18.00	0	8,070	0.00%
2021/05/07	7	17.85	0	0.00	17.85	7	8,126	0.09%
2021/05/05	1	17.60	1	17.50	17.60	0	8,176	0.00%
2021/04/22	0	0.00	6	17.96	17.90	-6	8,020	-0.07%
2021/04/21	0	0.00	6.4	17.90	18.00	-6.4	7,885	-0.08%
2021/04/20	0	0.00	0.1	18.00	18.10	-0.1	7,861	0.00%
2021/04/19	0	0.00	1	18.20	18.20	-1	7,705	-0.01%
2021/04/16	1.1	17.75	0.9	17.65	17.80	0.2	7,447	0.00%
2021/04/15	6	17.65	0	0.00	17.70	6	7,456	0.08%
2021/04/14	0	17.46	1	17.60	17.55	-1	7,424	-0.01%
2021/04/13	0	17.50	5	17.65	17.60	-5	7,389	-0.07%
2021/04/12	2	17.33	0.2	17.40	17.45	1.8	7,299	0.02%
2021/04/09	1	17.40	0	0.00	17.40	1	7,241	0.01%
2021/04/08	0	17.45	50	17.45	17.50	-50	7,256	-0.69%
2021/04/07	0	17.40	0.4	17.40	17.50	-0.4	7,392	-0.01%
2021/04/06	0	17.45	0.6	17.50	17.50	-0.6	7,350	-0.01%
2021/03/31	6	17.50	0	0.00	17.55	6	7,347	0.08%
2021/03/30	4	17.43	0	0.00	17.50	4	7,255	0.06%
2021/03/29	0	0.00	0	17.50	17.50	0	7,170	0.00%
2021/03/26	0	0.00	0.3	17.30	17.40	-0.3	7,136	0.00%
2021/03/25	50	17.20	0	0.00	17.20	50	7,099	0.70%
2021/03/24	1	17.20	6.7	17.20	17.25	-5.7	7,009	-0.08%
2021/03/22	0	17.20	0	0.00	17.20	0	7,038	0.00%
2021/03/19	1	17.15	0	0.00	17.20	1	7,171	0.01%
2021/03/18	0.9	17.30	0	0.00	17.30	0.9	7,064	0.01%
2021/03/17	0	17.20	0	0.00	17.20	0	7,051	0.00%
2021/03/16	1	17.55	0	0.00	17.45	1	6,952	0.01%
2021/03/15	1	17.45	0	0.00	17.40	1	7,008	0.01%
2021/03/12	2	17.30	0	0.00	17.40	2	7,158	0.03%
2021/03/09	0	0.00	1	17.30	17.35	-1	7,078	-0.01%
2021/03/08	1	17.15	1	17.20	17.10	0	6,987	0.00%
2021/03/05	0	17.10	0	0.00	17.10	0	6,961	0.00%
2021/03/04	1	17.10	0	0.00	17.05	1	7,311	0.01%
2021/03/03	0	0.00	1	17.15	17.25	-1	7,267	-0.01%
2021/02/26	1	17.00	0	0.00	17.05	1	7,170	0.01%
2021/02/25	0	17.30	0	0.00	17.40	0	6,918	0.00%
2021/02/24	0	17.20	0	0.00	17.20	0	6,907	0.00%
2021/02/23	0	17.20	7	17.21	17.30	-7	6,854	-0.10%
2021/02/22	6	17.12	2	17.10	17.05	4	6,798	0.06%
2021/02/19	2	16.93	0	0.00	17.05	2	6,867	0.03%
2021/02/18	0	17.00	0	0.00	17.10	0	6,843	0.00%
2021/02/17	2	16.90	0	0.00	17.05	2	6,865	0.03%
2021/02/05	0	16.85	0	0.00	16.90	0	6,723	0.00%
2021/02/04	1	16.75	0	0.00	16.75	1	6,707	0.01%
2021/02/02	0.9	16.85	1	16.85	16.85	-0.1	6,899	0.00%
2021/01/29	4	16.68	0	0.00	16.55	4	6,858	0.06%
2021/01/28	1	16.80	0	0.00	16.80	1	6,680	0.01%
2021/01/27	1	16.95	0	0.00	16.95	1	6,552	0.02%
2021/01/26	0	0.00	6	17.00	17.00	-6	6,496	-0.09%
2021/01/25	0	17.05	0	0.00	17.15	0	6,446	0.00%
2021/01/22	0	0.00	0.1	17.15	17.00	-0.1	6,463	0.00%
2021/01/20	6	17.18	0	0.00	17.10	6	6,318	0.09%
2021/01/19	1	17.65	0	0.00	17.75	1	6,117	0.02%
2021/01/18	0	17.65	35	17.55	17.55	-35	6,090	-0.57%
2021/01/15	0.1	17.75	0	0.00	17.70	0.1	6,055	0.00%
2021/01/11	11	17.87	6	17.90	17.95	5	5,932	0.08%
2021/01/08	1	17.95	1	17.85	17.95	0	5,888	0.00%
2021/01/07	0.8	17.65	0	0.00	17.70	0.8	5,778	0.01%
2021/01/06	0	17.60	0	0.00	17.60	0	5,749	0.00%
2021/01/05	0	0.00	5.3	17.65	17.70	-5.3	5,682	-0.09%
2021/01/04	0.2	17.80	0	0.00	17.80	0.2	5,668	0.00%
2020/12/30	0	0.00	5	17.95	17.95	-5	5,552	-0.09%
2020/12/29	5	17.50	0	0.00	17.55	5	5,366	0.09%
2020/12/28	0	0.00	40	17.45	17.60	-40	5,390	-0.74%
2020/12/25	5	17.30	0	0.00	17.35	5	5,345	0.09%
2020/12/23	1	17.15	0	0.00	17.15	1	5,384	0.02%
2020/12/22	7	17.18	0	0.00	17.15	7	5,444	0.13%
2020/12/17	0.4	17.25	0	0.00	17.30	0.4	5,610	0.01%
2020/12/16	3	17.15	10.6	17.20	17.35	-7.6	5,651	-0.13%
2020/12/15	3	17.08	0	0.00	17.00	3	5,663	0.05%
2020/12/11	0	0.00	10	17.40	17.35	-10	5,530	-0.18%
2020/12/10	0	17.25	0	0.00	17.25	0	5,524	0.00%
2020/12/08	4	17.40	0	0.00	17.30	4	5,368	0.07%
2020/12/07	2	17.65	2	17.70	17.70	0	5,254	0.00%
2020/12/04	1	17.80	0	0.00	17.75	1	5,293	0.02%
2020/12/02	1	17.60	0	0.00	17.60	1	5,307	0.02%
2020/11/30	40	17.60	0	0.00	17.80	40	5,383	0.74%
2020/11/27	0.2	17.80	0	0.00	17.80	0.2	5,213	0.00%
2020/11/25	3	17.90	0	0.00	17.90	3	5,297	0.06%
2020/11/23	0	0.00	1	17.90	17.95	-1	5,320	-0.02%
2020/11/19	1	17.80	0	17.90	17.95	1	5,271	0.02%
2020/11/17	0	17.90	0	0.00	18.00	0	5,174	0.00%
2020/11/16	0	0.00	0.4	17.90	18.00	-0.4	5,250	-0.01%
2020/11/13	0	0.00	5	17.80	17.90	-5	5,241	-0.10%
2020/11/12	4	17.93	0	0.00	17.95	4	5,284	0.08%
2020/11/11	4	17.99	5	18.00	18.05	-1	5,263	-0.02%
2020/11/09	0	0.00	5	17.80	17.80	-5	5,031	-0.10%
2020/10/30	1	17.00	0	0.00	17.05	1	5,399	0.02%
2020/10/26	1	17.40	0	0.00	17.40	1	5,638	0.02%
2020/10/15	1	17.35	0	0.00	17.30	1	5,952	0.02%
2020/10/08	1	17.50	0.1	17.60	17.55	0.9	6,107	0.01%
2020/10/06	0	0.00	0	17.60	17.60	0	6,179	0.00%
2020/09/24	4	16.96	0	0.00	16.90	4	6,313	0.06%
2020/09/23	1	17.50	0	0.00	17.45	1	6,201	0.02%
2020/09/17	1	17.90	0	0.00	17.90	1	6,207	0.02%
2020/09/11	1	18.00	0	0.00	17.90	1	6,349	0.02%
2020/09/10	0	0.00	1	17.95	18.00	-1	6,523	-0.02%
2020/09/09	11	17.68	0	0.00	17.75	11	6,568	0.17%
2020/09/08	2	17.95	0	0.00	17.90	2	6,586	0.03%
2020/09/04	3	17.75	0	0.00	17.80	3	6,785	0.04%
2020/09/02	7	17.89	0	0.00	17.95	7	6,794	0.10%
2020/09/01	9	18.10	0	0.00	18.15	9	6,757	0.13%
2020/08/27	0	0.00	10	18.25	18.25	-10	6,822	-0.15%
2020/08/26	1	18.25	0.5	18.35	18.35	0.5	6,917	0.01%
2020/08/24	0	0.00	3	18.20	18.25	-3	7,739	-0.04%
2020/08/21	2	18.28	0	0.00	18.30	2	7,804	0.03%
2020/08/20	3	18.27	0	0.00	18.15	3	7,807	0.04%
2020/08/19	1	18.55	0	0.00	18.50	1	7,821	0.01%
2020/08/13	1	18.45	0	0.00	18.55	1	8,115	0.01%
2020/08/12	0	18.35	0	0.00	18.35	0	8,177	0.00%
2020/08/11	2	18.35	0	0.00	18.30	2	8,158	0.02%
2020/08/10	1	19.30	24.6	19.29	19.40	-23.6	8,074	-0.29%
2020/08/07	14	19.28	5	19.25	19.20	9	8,037	0.11%
2020/08/06	1	19.30	5	19.10	19.30	-4	8,049	-0.05%
2020/08/03	3	18.90	0	0.00	18.80	3	8,033	0.04%
2020/07/31	3	19.00	0	0.00	19.00	3	8,009	0.04%
2020/07/27	10	18.95	0	0.00	18.90	10	8,336	0.12%
2020/07/24	7	19.22	0	0.00	19.10	7	8,344	0.08%
2020/07/21	0	0.00	28	19.45	19.45	-28	8,346	-0.34%
2020/07/20	5	19.30	0	0.00	19.30	5	8,441	0.06%
2020/07/14	0	19.35	0	0.00	19.35	0	8,721	0.00%
2020/07/09	0	19.55	1	19.50	19.65	-1	9,089	-0.01%
2020/07/08	0	19.60	1	19.55	19.60	-1	9,046	-0.01%
2020/07/06	0.5	19.70	0.3	19.70	19.75	0.2	9,041	0.00%
2020/07/02	0.8	19.40	1	19.50	19.50	-0.2	9,213	0.00%
2020/06/30	0.1	19.35	0	0.00	19.35	0.1	9,442	0.00%
2020/06/24	0	0.00	8	19.60	19.55	-8	9,461	-0.08%
2020/06/22	0.6	19.40	0	0.00	19.40	0.6	9,473	0.01%
2020/06/19	0.1	19.60	0	0.00	19.60	0.1	9,488	0.00%
2020/06/18	5	19.80	0	0.00	19.75	5	9,521	0.05%
2020/06/16	0	0.00	1	19.55	19.75	-1	9,790	-0.01%
2020/06/15	2	19.40	1	19.25	19.30	1	10,046	0.01%
2020/06/12	1	19.45	0	0.00	19.45	1	10,237	0.01%
2020/06/11	2	19.80	1	20.15	19.75	1	10,453	0.01%
2020/06/09	0	0.00	1	20.20	20.15	-1	10,866	-0.01%
2020/06/05	28	19.95	0	0.00	19.90	28	11,066	0.25%
2020/06/04	0	0.00	2	19.78	19.85	-2	11,250	-0.02%
2020/06/03	0	0.00	5	19.65	19.65	-5	11,357	-0.04%
2020/06/02	0.3	19.20	1	19.20	19.20	-0.7	11,328	-0.01%
2020/05/28	2	18.98	7	19.11	18.95	-5	10,596	-0.05%
2020/05/27	0.1	19.05	0	0.00	19.05	0.1	10,702	0.00%
2020/05/25	3	18.82	0.8	18.80	18.80	2.2	10,889	0.02%
2020/05/21	0	19.05	0	0.00	19.10	0	10,746	0.00%
2020/05/20	0	0.00	6	18.95	18.85	-6	10,677	-0.06%
2020/05/19	5	18.85	0	0.00	18.85	5	10,669	0.05%
2020/05/18	0.3	18.85	0	0.00	18.80	0.3	10,672	0.00%
2020/05/14	1	18.85	2	18.98	18.80	-1	10,636	-0.01%
2020/05/13	0	19.10	7	18.80	19.10	-7	10,582	-0.07%
2020/05/12	0	0.00	1	19.00	18.90	-1	10,600	-0.01%
2020/05/11	0.3	19.20	0	0.00	19.15	0.3	10,591	0.00%
2020/05/07	5	18.85	0	0.00	18.75	5	10,640	0.05%
2020/05/05	15	18.95	0.9	19.00	18.80	14.1	10,598	0.13%
2020/04/29	0	0.00	1	19.70	19.60	-1	10,418	-0.01%
2020/04/28	1	19.50	0	0.00	19.50	1	10,460	0.01%
2020/04/23	1	19.00	0	0.00	19.00	1	10,598	0.01%
2020/04/21	1	19.90	0	0.00	19.20	1	10,412	0.01%
2020/04/20	10.2	20.00	0	0.00	20.15	10.2	10,270	0.10%
2020/04/15	50	20.15	50	20.60	20.60	0	9,879	0.00%
2020/04/08	1	19.35	0	0.00	19.20	1	9,578	0.01%
2020/04/07	1	19.10	0	0.00	19.45	1	9,440	0.01%
2020/04/06	0	0.00	0.1	19.15	19.15	-0.1	9,345	0.00%
2020/04/01	1	18.65	0	0.00	18.80	1	9,213	0.01%
2020/03/13	0	0.00	1	21.60	22.25	-1	7,323	-0.01%
2020/03/03	0	0.00	14	23.20	23.20	-14	5,820	-0.24%
2020/02/25	0	0.00	4	23.25	23.25	-4	5,499	-0.07%
2020/02/20	1	23.55	0	0.00	23.35	1	5,531	0.02%
2020/02/19	0	0.00	6	23.37	23.50	-6	5,500	-0.11%
2020/02/18	0	0.00	12	23.15	23.15	-12	5,477	-0.22%
2020/02/11	1	22.60	0	0.00	22.70	1	5,918	0.02%
2020/02/10	1	22.90	0	0.00	22.95	1	5,986	0.02%
2020/02/07	0	0.00	1	22.85	22.90	-1	6,011	-0.02%
2020/02/06	0	0.00	3	22.65	22.75	-3	6,030	-0.05%
2020/02/04	0	0.00	4	21.90	22.15	-4	6,123	-0.07%
2020/02/03	1	20.95	4	21.49	21.75	-3	6,444	-0.05%
2020/01/31	1	21.50	0	0.00	21.45	1	6,420	0.02%
2020/01/30	3	21.98	0	0.00	21.65	3	6,417	0.05%
2020/01/17	0	22.30	0	0.00	22.40	0	6,334	0.00%
2020/01/13	9	22.40	0	0.00	22.50	9	6,694	0.13%
2020/01/10	1	22.25	0	0.00	22.40	1	6,739	0.02%
2020/01/09	0	22.25	0	0.00	22.40	0	6,794	0.00%
2020/01/08	4	22.33	0	0.00	22.25	4	6,828	0.06%
2020/01/07	2	22.50	0	0.00	22.55	2	6,811	0.03%
2020/01/06	1	22.60	0	0.00	22.55	1	6,877	0.01%
2020/01/02	0	0.00	2.7	22.68	22.80	-2.7	6,881	-0.04%
2019/12/31	0	0.00	8.5	22.79	22.70	-8.5	6,888	-0.12%
2019/12/30	7	22.96	0	0.00	22.80	7	6,931	0.10%
2019/12/27	0	22.75	0	0.00	22.90	0	6,957	0.00%
2019/12/24	0	0.00	1	23.00	22.95	-1	7,301	-0.01%
2019/12/19	3	22.85	1	22.90	22.90	2	7,356	0.03%
2019/12/18	1	22.65	0.2	22.75	22.90	0.8	7,419	0.01%
2019/12/16	1	22.60	0	0.00	22.55	1	7,563	0.01%
2019/12/13	2	22.65	0	0.00	22.55	2	7,679	0.03%
2019/12/11	1	22.50	0	0.00	22.50	1	7,844	0.01%
2019/12/06	0.4	22.65	0	0.00	22.75	0.4	8,012	0.00%
2019/12/04	0	0.00	2	22.85	22.85	-2	8,057	-0.02%
2019/11/25	0	0.00	1	23.00	23.00	-1	7,868	-0.01%
2019/11/22	0	0.00	1	23.05	22.95	-1	8,010	-0.01%
2019/11/15	1	22.70	0	0.00	22.60	1	8,004	0.01%
2019/11/14	0	0.00	2	22.55	22.55	-2	8,007	-0.02%
2019/11/12	1	22.85	10	22.78	22.80	-9	7,961	-0.11%
2019/11/11	0	0.00	10	22.85	22.90	-10	7,828	-0.13%
2019/11/07	1	23.35	0	0.00	23.25	1	7,663	0.01%
2019/11/06	3	23.52	12.6	23.43	23.50	-9.6	7,542	-0.13%
2019/11/05	5	23.13	7	23.15	23.35	-2	7,591	-0.03%
2019/11/04	2	23.38	1	23.25	23.55	1	7,732	0.01%
2019/11/01	6	23.31	0	0.00	23.50	6	7,938	0.08%
2019/10/31	9	23.44	8	23.79	23.75	1	7,979	0.01%
2019/10/30	0	0.00	2	23.00	23.10	-2	7,659	-0.03%
2019/10/29	0	0.00	11.1	22.75	22.75	-11.1	7,603	-0.15%
2019/10/28	1	22.35	2	22.33	22.50	-1	7,548	-0.01%
2019/10/25	0	0.00	2	22.10	22.15	-2	7,550	-0.03%
2019/10/24	0	21.85	1	21.90	22.00	-1	7,553	-0.01%
2019/10/23	0	21.80	0	0.00	21.90	0	7,595	0.00%
2019/10/22	0	21.80	0	0.00	21.90	0	7,613	0.00%
2019/10/21	0	21.70	0	0.00	21.80	0	7,593	0.00%
2019/10/18	0	21.70	0	0.00	21.80	0	7,595	0.00%
2019/10/17	0	21.70	0	0.00	21.85	0	7,703	0.00%
2019/10/16	0	21.70	0	0.00	21.85	0	7,729	0.00%
2019/10/15	0	21.70	0	0.00	21.85	0	7,770	0.00%
2019/10/09	0	0.00	1	21.70	21.60	-1	7,772	-0.01%
2019/10/07	0	0.00	3	21.60	21.55	-3	7,890	-0.04%
2019/10/04	1	21.50	0	0.00	21.60	1	7,947	0.01%
2019/10/03	0	0.00	1	21.60	21.60	-1	7,940	-0.01%
2019/10/02	1	21.80	0	0.00	21.75	1	7,944	0.01%
2019/10/01	0	0.00	1	21.70	21.65	-1	7,971	-0.01%
2019/09/26	0	0.00	1	21.75	21.75	-1	7,850	-0.01%
2019/09/25	1	21.60	0	0.00	21.65	1	7,880	0.01%
2019/09/24	1	21.55	0	0.00	21.55	1	7,939	0.01%
2019/09/23	2	21.60	4	21.79	21.60	-2	7,937	-0.03%
2019/09/19	1	21.50	2	21.58	21.50	-1	7,883	-0.01%
2019/09/18	0	0.00	1.5	21.43	21.45	-1.5	7,874	-0.02%
2019/09/16	7	21.06	1	21.20	21.20	6	7,878	0.08%
2019/09/12	0	0.00	2	20.98	21.00	-2	7,847	-0.03%
2019/09/11	0	0.00	1	20.70	20.80	-1	7,930	-0.01%
2019/09/10	0	0.00	1	20.45	20.65	-1	7,944	-0.01%
2019/09/09	0	20.40	0	0.00	20.45	0	7,947	0.00%
2019/09/06	0	20.30	17	20.20	20.30	-17	8,016	-0.21%
2019/09/05	10	20.15	10	20.15	20.20	0	8,108	0.00%
2019/09/04	0	20.00	0	0.00	20.15	0	8,398	0.00%
2019/09/03	0.1	20.05	0	0.00	20.05	0.1	8,819	0.00%
2019/09/02	3	20.20	0	0.00	20.25	3	9,403	0.03%
2019/08/30	0	20.05	0	0.00	20.20	0	9,756	0.00%
2019/08/29	0	20.00	0	0.00	20.10	0	9,894	0.00%
2019/08/28	0	20.05	0	0.00	20.10	0	9,920	0.00%
2019/08/27	0.1	20.00	0	0.00	20.15	0.1	10,132	0.00%
2019/08/23	0.1	20.10	1	20.20	20.20	-0.9	10,525	-0.01%
2019/08/22	0.1	20.05	0	0.00	20.20	0.1	10,556	0.00%
2019/08/21	0	20.15	0	0.00	20.15	0	10,809	0.00%
2019/08/20	0	20.15	0	0.00	20.25	0	10,893	0.00%
2019/08/12	0.5	20.05	0	0.00	20.05	0.5	11,651	0.00%
2019/08/08	0.7	20.00	0	0.00	20.05	0.7	11,670	0.01%
2019/08/06	0	0.00	1	19.85	20.00	-1	11,615	-0.01%
2019/08/02	12	21.34	5	21.35	21.25	7	11,190	0.06%
2019/08/01	0	0.00	30	21.68	21.65	-30	11,067	-0.27%
2019/07/31	0	0.00	40	21.91	21.80	-40	11,018	-0.36%
2019/07/30	0	0.00	10	21.95	21.85	-10	10,957	-0.09%
2019/07/29	0	0.00	10	21.95	21.85	-10	10,971	-0.09%
2019/07/25	0.6	21.75	2	21.95	21.90	-1.4	10,943	-0.01%
2019/07/24	0	0.00	10	21.80	21.80	-10	10,883	-0.09%
2019/07/23	1.4	21.64	0	0.00	21.60	1.4	10,839	0.01%
2019/07/22	0	0.00	1	21.90	21.85	-1	10,749	-0.01%
2019/07/19	0	0.00	55	21.88	21.85	-55	10,666	-0.52%
2019/07/18	0	0.00	59.5	21.78	21.75	-59.5	10,526	-0.57%
2019/07/16	1	21.50	0	0.00	21.60	1	10,338	0.01%
2019/07/15	2	21.60	0	0.00	21.55	2	10,281	0.02%
2019/07/12	2	21.35	82	21.66	21.50	-80	10,268	-0.78%
2019/07/11	0	0.00	41	21.42	21.45	-41	10,174	-0.40%
2019/07/05	0	21.00	0	0.00	21.05	0	10,048	0.00%
2019/07/04	0	20.90	0	0.00	21.00	0	10,025	0.00%
2019/07/03	0	0.00	0.1	20.90	21.00	-0.1	9,985	0.00%
2019/07/02	0	20.85	1	20.90	20.95	-1	9,924	-0.01%
2019/07/01	0	20.80	3	20.90	20.85	-3	9,855	-0.03%
2019/06/28	20	20.95	0	0.00	20.95	20	9,759	0.21%
2019/06/27	5	21.00	0	0.00	21.10	5	9,706	0.05%
2019/06/26	0	20.70	0	0.00	20.85	0	9,695	0.00%
2019/06/25	0.5	20.80	0	0.00	20.95	0.5	9,619	0.01%
2019/06/24	0	20.85	0	0.00	21.00	0	9,564	0.00%
2019/06/21	1	20.99	0	0.00	20.80	1	9,519	0.01%
2019/06/20	0	20.95	0.7	20.95	21.10	-0.6	9,353	-0.01%
2019/06/19	70	20.98	35	21.00	21.00	35	9,339	0.38%
2019/06/17	0	20.55	0	0.00	20.70	0	9,152	0.00%
2019/06/14	0.1	20.45	0	0.00	20.55	0.1	9,169	0.00%
2019/06/12	40	20.22	15	20.30	20.35	25	9,044	0.28%
2019/06/11	81.5	20.72	10	20.70	20.70	71.5	8,759	0.82%
2019/06/10	4	21.05	4	21.20	21.45	0	8,307	0.00%
2019/06/06	0	0.00	2	20.33	20.70	-2	7,781	-0.03%
2019/06/05	0	0.00	7	20.18	20.20	-7	7,525	-0.09%
2019/06/04	0	19.90	0	0.00	20.05	0	7,383	0.00%
2019/06/03	1	19.95	2	19.90	20.00	-1	7,368	-0.01%
2019/05/31	13	19.82	27.2	19.90	19.95	-14.2	7,172	-0.20%
2019/05/30	0	0.00	3	19.50	19.50	-3	6,839	-0.04%
2019/05/27	0.7	19.15	0	0.00	19.25	0.7	6,611	0.01%
2019/05/24	3	19.20	1	19.25	19.20	2	6,521	0.03%
2019/05/23	0	18.90	0	0.00	19.00	0	6,363	0.00%
2019/05/22	2	18.90	0	0.00	19.00	2	6,378	0.03%
2019/05/20	0	0.00	4	18.69	19.00	-4	6,236	-0.06%
2019/05/17	0	18.25	0	0.00	18.35	0	5,794	0.00%
2019/05/10	0.1	18.10	0	0.00	18.10	0.1	5,844	0.00%
2019/05/09	1	18.05	0	0.00	18.05	1	5,859	0.02%
2019/05/08	0	18.20	0	0.00	18.25	0	5,793	0.00%
2019/05/06	0	0.00	3	18.20	18.15	-3	5,794	-0.05%
2019/05/03	7	18.41	44.7	18.50	18.45	-37.7	5,721	-0.66%
2019/05/02	159	18.53	0	0.00	18.50	159	5,654	2.81%	大買/鉅額交易
2019/04/30	1	18.40	0	0.00	18.50	1	5,552	0.02%
2019/04/29	0	0.00	267	18.45	18.45	-267	5,491	-4.86%	大賣/鉅額交易
2019/04/26	0	18.30	0	0.00	18.35	0	5,446	0.00%
2019/04/25	0	18.25	0	0.00	18.35	0	5,447	0.00%
2019/04/24	0.1	18.25	2	18.25	18.25	-1.9	5,455	-0.04%
2019/04/23	0	18.20	0	0.00	18.30	0	5,457	0.00%
2019/04/22	0	18.10	0	0.00	18.20	0	5,476	0.00%
2019/04/19	0.1	18.20	0	0.00	18.20	0.1	5,508	0.00%
2019/04/18	0	18.20	0	0.00	18.25	0	5,516	0.00%
2019/04/17	0	0.00	1	18.30	18.35	-1	5,590	-0.02%
2019/04/12	0	18.25	0	0.00	18.25	0	5,680	0.00%
2019/04/11	0	18.35	4	18.35	18.40	-4	5,706	-0.07%
2019/04/09	0	18.30	0	0.00	18.40	0	5,727	0.00%
2019/04/08	40	18.35	0	0.00	18.30	40	5,749	0.70%
2019/04/03	0.1	18.25	0	0.00	18.30	0.1	5,796	0.00%
2019/04/02	0.1	18.20	40	18.35	18.30	-39.9	5,793	-0.69%
2019/04/01	0	18.30	0	0.00	18.30	0	5,786	0.00%
2019/03/28	0	18.15	2	18.15	18.20	-2	5,740	-0.03%
2019/03/26	0	0.00	1	18.25	18.30	-1	5,804	-0.02%
2019/03/22	2	18.20	3	18.30	18.20	-1	5,768	-0.02%
2019/03/21	3	18.35	0	0.00	18.45	3	5,689	0.05%
2019/03/20	9	18.35	1.6	18.35	18.45	7.4	5,663	0.13%
2019/03/19	297	18.35	0	0.00	18.35	297	5,609	5.29%	大買/鉅額交易
2019/03/15	0	18.10	0	0.00	18.15	0	5,551	0.00%
2019/03/14	1	18.10	0	0.00	18.05	1	5,463	0.02%
2019/03/11	16	18.05	0	0.00	18.00	16	5,489	0.29%
2019/03/08	0	0.00	7	18.10	18.10	-7	5,446	-0.13%
2019/03/05	0	0.00	0	18.20	18.20	0	5,582	0.00%
2019/03/04	0	0.00	0.1	18.30	18.30	-0.1	5,561	0.00%
2019/02/26	0	0.00	6	18.30	18.25	-6	5,357	-0.11%
2019/02/22	0	0.00	0.3	18.20	18.30	-0.3	5,245	-0.01%
2019/02/15	0	0.00	0	17.95	17.95	0	4,992	0.00%
2019/02/11	2	17.95	0	0.00	17.90	2	4,724	0.04%
2019/01/22	0	17.80	0	0.00	17.80	0	4,611	0.00%
2019/01/21	0.4	17.85	0	0.00	17.85	0.4	4,620	0.01%
2019/01/18	10	17.75	0	0.00	17.85	10	4,619	0.22%
2019/01/16	0.1	17.70	0	0.00	17.70	0.1	4,775	0.00%
2019/01/15	0	0.00	1	17.90	17.95	-1	4,808	-0.02%
2019/01/14	1	17.75	0	0.00	17.70	1	4,774	0.02%
2019/01/09	0	0.00	0	17.85	17.95	0	4,785	0.00%
2019/01/08	0	17.50	0	0.00	17.50	0	4,726	0.00%
2018/12/12	0	0.00	2.4	17.57	17.65	-2.4	5,824	-0.04%
2018/12/06	0.8	17.65	0	0.00	17.65	0.8	5,904	0.01%
2018/12/03	0	0.00	1	17.90	17.90	-1	6,029	-0.02%
2018/11/29	0	0.00	0	17.60	17.60	0	5,997	0.00%
2018/11/28	0	17.75	0	0.00	17.85	0	6,328	0.00%
2018/11/27	1	17.75	0	0.00	17.70	1	6,796	0.01%
2018/11/23	0	0.00	5.4	17.70	17.85	-5.4	7,235	-0.07%
2018/11/21	0	17.80	0	0.00	17.80	0	7,461	0.00%
2018/11/20	0	17.75	0	0.00	17.85	0	7,533	0.00%
2018/11/14	0	17.85	0	0.00	17.85	0	7,932	0.00%
2018/11/12	0	0.00	1	17.85	17.80	-1	8,058	-0.01%
2018/11/08	0	17.95	0.2	17.95	17.95	-0.2	8,187	0.00%
2018/11/05	0	0.00	15.2	17.45	17.65	-15.2	8,269	-0.18%
2018/11/02	0	0.00	0.1	17.60	17.60	-0.1	8,289	0.00%
2018/10/18	0	0.00	1.4	17.51	17.55	-1.4	8,432	-0.02%
2018/10/17	1	17.60	10	17.50	17.50	-9	8,437	-0.11%
2018/10/16	1	17.50	0	0.00	17.50	1	8,456	0.01%
2018/10/12	1	17.35	15	17.58	17.65	-14	8,384	-0.17%
2018/10/11	5	17.65	0	0.00	17.50	5	8,352	0.06%
2018/10/05	0	0.00	20	18.25	18.30	-20	7,877	-0.25%
2018/09/25	1	18.70	0	0.00	18.70	1	7,511	0.01%
2018/09/21	8	18.57	5	18.70	18.70	3	7,496	0.04%
2018/09/13	0.1	18.20	4	18.23	18.25	-3.9	7,718	-0.05%
2018/09/12	0.1	18.00	3	18.07	18.10	-2.9	7,714	-0.04%
2018/09/10	0	17.85	0	0.00	17.90	0	7,870	0.00%
2018/09/05	0	0.00	0	17.85	17.80	0	7,962	0.00%
2018/09/03	14	19.10	0	0.00	19.20	14	7,577	0.18%
2018/08/30	0	0.00	3	19.00	19.05	-3	7,016	-0.04%
2018/08/29	0	18.85	1	18.90	18.95	-1	6,910	-0.01%
2018/08/28	0	0.00	10	18.75	18.80	-10	6,873	-0.15%
2018/08/27	0	0.00	5	18.60	18.70	-5	6,854	-0.07%
2018/08/24	0	18.55	0	0.00	18.55	0	6,846	0.00%
2018/08/23	0	18.50	0	0.00	18.55	0	7,414	0.00%
2018/08/22	0	0.00	40.1	18.55	18.55	-40.1	7,523	-0.53%
2018/08/21	8	18.30	0	0.00	18.45	8	7,501	0.11%
2018/08/20	10	18.15	0	0.00	18.10	10	7,396	0.14%
2018/08/17	15	18.05	0	0.00	18.05	15	7,429	0.20%
2018/08/16	0	0.00	40	17.94	18.05	-40	7,426	-0.54%
2018/08/15	30	18.00	0	0.00	18.00	30	7,507	0.40%
2018/08/13	0	0.00	5	18.25	18.10	-5	7,702	-0.06%
2018/08/10	30	18.20	2	18.25	18.30	28	7,714	0.36%
2018/08/08	1	18.05	0	0.00	18.10	1	7,740	0.01%
2018/08/01	5	18.00	0	0.00	18.05	5	7,786	0.06%
2018/07/31	0	0.00	0.5	18.05	18.10	-0.5	7,751	-0.01%
2018/07/30	0.1	17.95	1	17.95	18.00	-1	7,676	-0.01%
2018/07/27	0	17.90	5	18.00	18.00	-5	7,656	-0.06%
2018/07/24	0	17.80	5	17.90	17.90	-5	7,779	-0.06%
2018/07/23	0.1	17.70	0	0.00	17.80	0.1	7,800	0.00%
2018/07/20	0	17.65	0	0.00	17.70	0	7,748	0.00%
2018/07/19	0	17.65	0	0.00	17.70	0	7,717	0.00%
2018/07/18	0.1	17.60	2.4	17.64	17.70	-2.4	7,705	-0.03%
2018/07/17	0.1	17.60	0	0.00	17.65	0.1	7,581	0.00%
2018/07/12	0	17.50	0	0.00	17.60	0	7,594	0.00%
2018/07/09	0.1	17.50	0	0.00	17.50	0.1	7,595	0.00%
2018/07/06	0.1	17.35	0	0.00	17.45	0.1	7,610	0.00%
2018/07/05	0.1	17.45	34	17.45	17.45	-34	7,535	-0.45%
2018/07/03	0.1	17.50	11	17.50	17.50	-11	7,658	-0.14%
2018/06/28	0.1	17.45	0	0.00	17.50	0.1	7,487	0.00%
2018/06/27	0.1	17.50	0	0.00	17.50	0.1	7,427	0.00%
2018/06/26	0.1	17.55	1	17.60	17.55	-1	7,404	-0.01%
2018/06/25	0.1	17.65	0	0.00	17.70	0.1	7,261	0.00%
2018/06/22	1.1	17.08	0	0.00	17.70	1.1	7,220	0.01%
2018/06/21	0.1	17.65	0	0.00	17.65	0.1	7,071	0.00%
2018/06/20	0.1	17.65	0	0.00	17.70	0.1	7,159	0.00%
2018/06/19	2.1	17.70	3	17.65	17.65	-1	7,117	-0.01%
2018/06/15	0.1	17.75	0	0.00	17.80	0.1	6,978	0.00%
2018/06/11	0.1	17.90	0	0.00	17.95	0.1	6,947	0.00%
2018/06/08	0.1	18.00	0	0.00	18.05	0.1	6,964	0.00%
2018/06/06	0.1	17.90	1	17.85	18.00	-1	6,876	-0.01%
2018/06/05	0	0.00	3	17.85	17.90	-3	6,749	-0.04%
2018/06/01	0.1	17.60	0	0.00	17.65	0.1	6,587	0.00%
2018/05/31	0	0.00	200	17.75	17.55	-200	6,526	-3.06%	大賣/鉅額交易
2018/05/24	0.1	17.65	0	0.00	17.75	0.1	5,691	0.00%
2018/05/23	0	0.00	20	17.71	17.75	-20	5,740	-0.35%
2018/05/22	0	0.00	5	17.70	17.70	-5	5,667	-0.09%
2018/05/21	0	0.00	10	17.50	17.60	-10	5,603	-0.18%
2018/05/18	0	0.00	5	17.40	17.40	-5	5,580	-0.09%
2018/05/17	0	0.00	5	17.40	17.35	-5	5,649	-0.09%
2018/05/16	0.1	17.30	0	0.00	17.40	0.1	5,665	0.00%
2018/05/15	0.1	17.25	6	17.30	17.35	-6	5,706	-0.10%
2018/05/11	0.1	17.10	0	0.00	17.20	0.1	5,961	0.00%
2018/05/10	0.4	16.95	0	0.00	17.05	0.4	5,911	0.01%
2018/05/09	0.1	17.00	0	0.00	17.00	0.1	5,934	0.00%
2018/05/08	0.1	16.95	0	0.00	17.05	0.1	5,973	0.00%
2018/05/02	0.1	17.05	0	0.00	17.10	0.1	6,331	0.00%
2018/04/27	0.1	17.00	0	0.00	17.10	0.1	6,379	0.00%
2018/04/26	0.1	16.95	0	0.00	17.05	0.1	6,449	0.00%
2018/04/24	0	0.00	5	17.00	17.00	-5	6,585	-0.08%
2018/04/20	1.1	17.05	1	17.05	17.10	0.1	6,707	0.00%
2018/04/19	10	17.05	1	17.05	17.10	9	6,748	0.13%
2018/04/18	0	0.00	1.5	16.98	17.00	-1.5	6,765	-0.02%
2018/04/17	3.1	16.95	0	0.00	17.00	3.1	6,818	0.05%
2018/04/16	0	0.00	1	17.00	17.00	-1	6,831	-0.01%
2018/04/13	25	17.00	0	0.00	17.00	25	6,883	0.36%
2018/04/11	200	17.03	0	0.00	17.05	200	7,104	2.81%	大買/鉅額交易
2018/04/03	0.1	16.85	1	16.85	16.80	-1	7,090	-0.01%
2018/03/31	2.1	16.95	1	16.95	16.95	1.1	7,127	0.01%
2018/03/30	0.1	16.90	0	0.00	17.00	0.1	7,139	0.00%
2018/03/26	5	16.85	0	0.00	16.85	5	7,072	0.07%
2018/03/23	3	16.90	120	16.95	16.95	-117	7,073	-1.65%	大賣/鉅額交易
2018/03/20	0.1	16.95	0	0.00	16.95	0.1	7,032	0.00%
2018/03/19	0.1	16.95	0	0.00	17.05	0.1	7,067	0.00%
2018/03/16	0.1	17.00	26	17.00	17.00	-25.9	7,081	-0.37%
2018/03/15	0.1	16.95	0	0.00	17.00	0.1	6,806	0.00%
2018/03/14	0	0.00	0.2	16.95	17.00	-0.2	6,738	0.00%
2018/03/13	0.1	16.90	0	0.00	17.00	0.1	6,686	0.00%
2018/03/09	0.1	16.70	0	0.00	16.70	0.1	6,669	0.00%
2018/03/08	1.1	16.65	0	0.00	16.65	1.1	6,689	0.02%
2018/03/07	0.1	16.65	0	0.00	16.65	0.1	6,810	0.00%
2018/03/05	60	16.60	0	0.00	16.55	60	6,994	0.86%
2018/02/23	0.1	16.85	0	0.00	16.90	0.1	6,986	0.00%
2018/02/12	31	16.45	0	0.00	16.45	31	7,071	0.44%
2018/02/09	21	16.45	0	0.00	16.45	21	7,006	0.30%
2018/02/06	1	16.65	0	0.00	16.40	1	6,769	0.01%
2018/02/05	1	17.00	0	0.00	17.00	1	6,440	0.02%
2018/01/30	11	17.10	0	0.00	17.05	11	6,224	0.18%
2018/01/29	10	17.25	37.5	17.30	17.30	-27.5	6,054	-0.45%
2018/01/26	10	17.10	0	0.00	17.20	10	6,056	0.17%
2018/01/24	0	0.00	1	17.15	17.10	-1	5,836	-0.02%
2018/01/22	16	17.20	0	0.00	17.15	16	5,655	0.28%
2018/01/19	0	0.00	1	17.20	17.30	-1	5,585	-0.02%
2018/01/17	2	17.23	1	17.30	17.35	1	5,432	0.02%
2018/01/12	1	17.05	1	17.05	17.05	0	5,237	0.00%
2018/01/08	0	0.00	1.1	16.95	17.00	-1.1	5,109	-0.02%
2018/01/04	0.6	16.55	0	0.00	16.65	0.6	4,836	0.01%
2018/01/03	0	16.50	3	16.55	16.60	-3	4,845	-0.06%