彰銀 (2801)-凱基-中壢券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
13,519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－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	18.33	8	18.30	18.35	-6	13,921	-0.04%
2024/05/27	1	18.35	20.3	18.35	18.30	-19.3	13,944	-0.14%
2024/05/24	3	18.37	3	18.40	18.40	0	13,895	0.00%
2024/05/23	0.3	18.41	0	0.00	18.35	0.3	13,865	0.00%
2024/05/21	0	0.00	2	18.35	18.45	-2	13,716	-0.01%
2024/05/20	3	18.57	0	0.00	18.60	3	13,560	0.02%
2024/05/17	1	18.45	1	18.50	18.40	0	13,277	0.00%
2024/05/16	1	18.50	1	18.55	18.55	0	13,182	0.00%
2024/05/15	0	0.00	0.3	18.45	18.45	-0.3	13,070	0.00%
2024/05/14	1	18.45	96.2	18.48	18.40	-95.2	13,042	-0.73%
2024/05/13	8.5	18.54	3	18.60	18.55	5.5	12,944	0.04%
2024/05/10	82	18.50	2	18.50	18.60	80	12,796	0.63%
2024/05/09	0	0.00	4	18.45	18.40	-4	12,526	-0.03%
2024/05/08	0	0.00	12.5	18.50	18.50	-12.5	12,435	-0.10%
2024/05/07	10	18.45	1	18.60	18.50	9	12,261	0.07%
2024/05/06	10.4	18.55	8.2	18.54	18.60	2.2	12,002	0.02%
2024/05/03	5.3	18.33	3	18.33	18.25	2.3	11,300	0.02%
2024/05/02	18	18.28	0	0.00	18.20	18	11,126	0.16%
2024/04/30	1	18.20	0	0.00	18.25	1	10,819	0.01%
2024/04/29	1	18.25	0	0.00	18.30	1	10,575	0.01%
2024/04/26	14	18.09	1	18.05	18.05	13	10,295	0.13%
2024/04/25	2	18.00	58	18.05	18.05	-56	10,327	-0.54%
2024/04/24	10.7	18.20	0	18.20	18.20	10.6	10,323	0.10%
2024/04/23	0	0.00	7	18.15	18.15	-7	10,489	-0.07%
2024/04/22	58	18.20	6.1	18.10	18.20	51.9	10,649	0.49%
2024/04/19	34.4	17.95	13	17.83	17.85	21.4	10,519	0.20%
2024/04/18	0	0.00	2	18.00	17.90	-2	10,233	-0.02%
2024/04/17	1	17.85	0	0.00	17.80	1	10,222	0.01%
2024/04/16	9	17.93	6.9	18.01	17.80	2.1	10,069	0.02%
2024/04/12	1	18.10	2	18.15	18.15	-1	9,629	-0.01%
2024/04/11	2	18.20	0	0.00	18.20	2	9,490	0.02%
2024/04/10	0	0.00	0.1	18.25	18.25	-0.1	9,415	0.00%
2024/04/08	0	0.00	1	18.10	18.25	-1	9,359	-0.01%
2024/04/03	9	18.02	0	0.00	18.00	9	9,279	0.10%
2024/04/02	1	18.15	0	0.00	18.20	1	9,244	0.01%
2024/04/01	0	0.00	0.3	18.25	18.20	-0.3	9,277	0.00%
2024/03/29	0	0.00	3	18.23	18.30	-3	9,209	-0.03%
2024/03/28	3	18.17	0	0.00	18.15	3	9,114	0.03%
2024/03/27	2	18.33	0.1	18.30	18.30	1.9	9,174	0.02%
2024/03/26	0	0.00	0.5	18.35	18.40	-0.5	9,463	-0.01%
2024/03/25	0.5	18.30	1	18.40	18.35	-0.5	9,800	-0.01%
2024/03/22	1	18.30	5	18.30	18.25	-4	10,113	-0.04%
2024/03/21	5	18.28	13	18.17	18.25	-8	10,333	-0.08%
2024/03/20	0	0.00	10	18.00	18.05	-10	10,433	-0.10%
2024/03/19	1	18.05	3	18.13	18.10	-2	10,514	-0.02%
2024/03/18	0	0.00	34.4	18.26	18.20	-34.4	10,394	-0.33%
2024/03/15	0	0.00	8	18.31	18.45	-8	10,228	-0.08%
2024/03/14	12	18.35	118.1	18.18	18.45	-106.1	10,035	-1.06%	大賣/鉅額交易
2024/03/13	5.2	17.97	3.5	18.04	18.05	1.8	9,576	0.02%
2024/03/12	0	0.00	1.1	17.95	18.00	-1.1	9,396	-0.01%
2024/03/11	5	17.95	33	17.90	17.90	-28	9,391	-0.30%
2024/03/08	0.3	17.85	10	17.85	17.85	-9.7	9,401	-0.10%
2024/03/07	5.2	17.80	0	0.00	17.85	5.2	9,373	0.06%
2024/03/06	0	0.00	23.3	17.85	17.90	-23.3	9,352	-0.25%
2024/03/05	1.6	17.87	1	17.85	17.80	0.6	9,554	0.01%
2024/03/04	105.4	17.80	3	17.80	17.80	102.4	9,527	1.08%	大買/鉅額交易
2024/02/29	5	17.80	0	0.00	17.80	5	9,757	0.05%
2024/02/27	2	17.70	5.6	17.65	17.65	-3.6	9,573	-0.04%
2024/02/26	1	17.70	23	17.65	17.70	-22	9,542	-0.23%
2024/02/22	11	17.65	0	0.00	17.65	11	9,727	0.11%
2024/02/21	0	17.70	0.6	17.67	17.70	-0.6	9,829	-0.01%
2024/02/20	0	0.00	1	17.60	17.65	-1	10,033	-0.01%
2024/02/19	0.1	17.70	2	17.65	17.70	-1.9	10,166	-0.02%
2024/02/16	4	17.60	0	0.00	17.60	4	10,247	0.04%
2024/02/15	2	17.50	12	17.52	17.60	-10	10,205	-0.10%
2024/02/05	0	17.55	1.4	17.51	17.45	-1.4	10,069	-0.01%
2024/02/02	0	0.00	2	17.58	17.60	-2	10,010	-0.02%
2024/02/01	0	0.00	3	17.55	17.60	-3	10,022	-0.03%
2024/01/31	1	17.45	0	0.00	17.50	1	9,964	0.01%
2024/01/30	0.1	17.45	0	0.00	17.40	0.1	9,921	0.00%
2024/01/26	0.1	17.45	0	0.00	17.50	0.1	9,984	0.00%
2024/01/25	2	17.38	1	17.35	17.30	1	9,966	0.01%
2024/01/24	1	17.40	0	0.00	17.45	1	9,941	0.01%
2024/01/23	1	17.30	0	0.00	17.30	1	9,951	0.01%
2024/01/22	7	17.39	0	0.00	17.30	7	10,016	0.07%
2024/01/19	22	17.34	0	0.00	17.35	22	10,000	0.22%
2024/01/18	4	17.26	5	17.20	17.20	-1	10,014	-0.01%
2024/01/17	4.1	17.27	10	17.25	17.20	-6	9,950	-0.06%
2024/01/16	6.1	17.39	0	0.00	17.35	6.1	9,721	0.06%
2024/01/15	10	17.63	0	0.00	17.55	10	9,467	0.11%
2024/01/12	1	17.60	10	17.65	17.60	-9	9,516	-0.09%
2024/01/11	10	17.65	0	0.00	17.65	10	9,506	0.11%
2024/01/10	11	17.70	0	0.00	17.65	11	9,467	0.12%
2024/01/08	0	0.00	0.4	17.75	17.75	-0.4	9,531	0.00%
2024/01/04	6	17.68	0	0.00	17.70	6	9,653	0.06%
2024/01/03	20.1	17.68	3	17.70	17.70	17.1	9,807	0.17%
2024/01/02	1	17.90	0	0.00	17.90	1	9,748	0.01%
2023/12/29	0	0.00	1	17.90	17.90	-1	9,759	-0.01%
2023/12/28	0	0.00	31	17.90	17.95	-31	9,879	-0.31%
2023/12/27	0	0.00	57.3	17.80	17.85	-57.3	9,780	-0.59%
2023/12/26	0	17.80	0	0.00	17.80	0	9,671	0.00%
2023/12/25	1	17.70	0	0.00	17.65	1	9,701	0.01%
2023/12/22	7	17.52	1	17.55	17.55	6	9,703	0.06%
2023/12/21	15	17.51	0	0.00	17.45	15	9,461	0.16%
2023/12/20	14.8	17.54	0	0.00	17.55	14.8	9,052	0.16%
2023/12/19	20.1	17.61	1.1	17.65	17.60	19	8,600	0.22%
2023/12/18	15	17.79	49.3	17.76	17.75	-34.3	8,325	-0.41%
2023/12/15	24	17.93	0.2	18.00	17.85	23.8	7,977	0.30%
2023/12/14	28	18.09	20.8	18.10	18.00	7.2	7,724	0.09%
2023/12/13	0	0.00	11.6	18.01	18.05	-11.6	7,481	-0.15%
2023/12/12	5	17.91	0	0.00	18.00	5	7,608	0.07%
2023/12/11	0	0.00	10	17.85	17.95	-10	7,683	-0.13%
2023/12/08	0	17.90	0	0.00	17.85	0	7,641	0.00%
2023/12/07	2	17.75	0	0.00	17.80	2	7,645	0.03%
2023/12/06	1.1	17.90	0	0.00	17.80	1.1	7,604	0.01%
2023/12/05	43.1	17.85	0.8	17.87	17.80	42.3	7,551	0.56%
2023/12/04	4	17.90	0.3	17.90	17.85	3.8	7,521	0.05%
2023/12/01	1	17.90	2	17.85	17.85	-1	7,495	-0.01%
2023/11/30	0.5	17.90	0	0.00	17.80	0.5	7,448	0.01%
2023/11/29	10.5	17.90	0	0.00	17.95	10.5	7,223	0.15%
2023/11/28	36.3	17.99	4	17.98	17.90	32.3	7,149	0.45%
2023/11/27	10	17.75	0	17.90	17.80	10	7,128	0.14%
2023/11/24	0	17.80	0	0.00	17.75	0	7,095	0.00%
2023/11/22	4	17.73	0	0.00	17.75	4	7,063	0.06%
2023/11/21	0	0.00	12	17.88	17.90	-12	7,030	-0.17%
2023/11/20	5	17.67	2.4	17.73	17.80	2.7	6,838	0.04%
2023/11/17	0	0.00	2	17.73	17.70	-2	6,700	-0.03%
2023/11/16	2	17.55	3	17.55	17.65	-1	6,503	-0.02%
2023/11/15	0	0.00	5	17.50	17.55	-5	6,377	-0.08%
2023/11/14	2.1	17.35	0	0.00	17.40	2.1	6,271	0.03%
2023/11/13	5.1	17.35	0	0.00	17.40	5.1	6,335	0.08%
2023/11/10	3	17.37	0	0.00	17.35	3	6,483	0.05%
2023/11/09	0	0.00	0.1	17.40	17.40	-0.1	6,676	0.00%
2023/11/08	1	17.48	6.3	17.45	17.40	-5.3	6,906	-0.08%
2023/11/06	1	17.45	12.2	17.41	17.45	-11.2	7,572	-0.15%
2023/11/03	0	0.00	2.2	17.35	17.40	-2.2	7,926	-0.03%
2023/11/02	2	17.30	0	0.00	17.30	2	8,414	0.02%
2023/10/31	0.2	17.18	0	0.00	17.15	0.2	8,797	0.00%
2023/10/30	4	17.20	0	0.00	17.15	4	9,091	0.04%
2023/10/27	1.1	17.15	0	0.00	17.25	1.1	9,245	0.01%
2023/10/26	8	17.08	0	0.00	17.05	8	9,450	0.08%
2023/10/25	1	17.25	0	0.00	17.20	1	9,494	0.01%
2023/10/24	0	0.00	2	17.15	17.20	-2	9,707	-0.02%
2023/10/23	3.2	17.20	6	17.20	17.15	-2.9	9,982	-0.03%
2023/10/20	0.1	17.30	0	0.00	17.30	0.1	10,063	0.00%
2023/10/19	2	17.40	0	0.00	17.40	2	10,114	0.02%
2023/10/18	0	0.00	16	17.42	17.50	-16	10,303	-0.16%
2023/10/17	10	17.45	0	0.00	17.45	10	10,518	0.10%
2023/10/16	2	17.50	6	17.55	17.60	-4	10,915	-0.04%
2023/10/12	0.4	17.50	10	17.45	17.50	-9.6	11,471	-0.08%
2023/10/11	0	0.00	20	17.35	17.50	-20	11,559	-0.17%
2023/10/06	3	17.20	0	0.00	17.30	3	11,516	0.03%
2023/10/05	0	0.00	23	17.10	17.10	-23	11,662	-0.20%
2023/10/04	2.1	17.10	0	0.00	17.05	2.1	11,779	0.02%
2023/10/03	1	17.25	0	0.00	17.20	1	11,821	0.01%
2023/10/02	2	17.25	0	0.00	17.30	2	11,999	0.02%
2023/09/27	9	17.24	0	0.00	17.25	9	12,361	0.07%
2023/09/26	11.1	17.32	1	17.25	17.25	10.1	12,419	0.08%
2023/09/25	1	17.35	7.2	17.30	17.40	-6.2	12,502	-0.05%
2023/09/22	1.1	17.26	0	0.00	17.25	1.1	12,706	0.01%
2023/09/21	4	17.34	10	17.30	17.25	-6	12,825	-0.05%
2023/09/20	2	17.45	10	17.40	17.45	-8	12,838	-0.06%
2023/09/19	23	17.48	0	0.00	17.45	23	12,985	0.18%
2023/09/18	5	17.48	0	0.00	17.50	5	13,160	0.04%
2023/09/15	5	17.55	30	17.58	17.50	-25	13,318	-0.19%
2023/09/12	3.6	17.46	0	0.00	17.50	3.6	14,937	0.02%
2023/09/08	1	17.35	10	17.40	17.40	-9	15,647	-0.06%
2023/09/07	4	17.30	0	0.00	17.30	4	15,955	0.03%
2023/09/05	2	17.40	0	0.00	17.40	2	16,197	0.01%
2023/09/04	9	17.37	0	0.00	17.45	9	16,370	0.05%
2023/09/01	1	17.40	0	0.00	17.35	1	16,524	0.01%
2023/08/31	5.1	17.36	0	0.00	17.30	5.1	16,648	0.03%
2023/08/30	14	17.45	0	0.00	17.50	14	16,674	0.08%
2023/08/29	1	17.45	4	17.50	17.50	-3	16,776	-0.02%
2023/08/28	27.3	17.38	14	17.40	17.50	13.3	16,841	0.08%
2023/08/25	0.9	17.39	0	0.00	17.35	0.9	17,721	0.01%
2023/08/24	6	17.32	0	0.00	17.35	6	17,970	0.03%
2023/08/21	1	17.24	0	0.00	17.25	1	18,289	0.01%
2023/08/18	3	17.22	10	17.25	17.15	-7	18,388	-0.04%
2023/08/17	17	17.06	0	0.00	17.05	17	18,479	0.09%
2023/08/16	54	17.10	2	17.05	17.10	52	18,536	0.28%
2023/08/15	0.5	17.30	13	17.29	17.20	-12.5	18,594	-0.07%
2023/08/14	15.4	17.35	0.4	17.35	17.30	15	18,767	0.08%
2023/08/11	19	17.61	0	0.00	17.55	19	18,849	0.10%
2023/08/10	7	17.83	2	17.80	17.80	5	18,761	0.03%
2023/08/09	19	18.74	4	18.75	18.75	15	18,478	0.08%
2023/08/08	35	18.70	0	0.00	18.65	35	18,197	0.19%
2023/08/04	5	18.61	0	0.00	18.65	5	17,609	0.03%
2023/08/02	7	18.69	1	18.80	18.65	6	17,650	0.03%
2023/08/01	8	18.84	0.3	18.99	18.90	7.7	17,593	0.04%
2023/07/31	9.2	18.88	67	18.95	18.85	-57.8	17,489	-0.33%
2023/07/28	2	18.80	0	18.90	18.80	2	17,360	0.01%
2023/07/27	4.3	18.83	24	18.85	18.85	-19.7	17,474	-0.11%
2023/07/26	60	18.76	7	18.79	18.80	53	17,613	0.30%
2023/07/25	5	18.65	0	0.00	18.65	5	17,733	0.03%
2023/07/24	8	18.60	0	18.60	18.55	8	17,853	0.04%
2023/07/21	3	18.67	10	18.70	18.60	-7	17,689	-0.04%
2023/07/20	10	18.70	0	0.00	18.75	10	17,504	0.06%
2023/07/19	20	18.84	9.1	18.92	18.70	10.9	17,248	0.06%
2023/07/18	30	18.68	81	18.77	18.80	-51	16,820	-0.30%
2023/07/17	50	18.65	3	18.70	18.65	47	16,424	0.29%
2023/07/14	8	18.61	1	18.60	18.65	7	16,155	0.04%
2023/07/13	1	18.45	0.4	18.50	18.45	0.6	15,942	0.00%
2023/07/12	4.1	18.50	0	18.50	18.55	4.1	15,912	0.03%
2023/07/11	11	18.40	0	18.50	18.55	11	15,805	0.07%
2023/07/10	9	18.34	0	0.00	18.35	9	15,695	0.06%
2023/07/07	1	18.25	10	18.25	18.30	-9	15,543	-0.06%
2023/07/06	4	18.44	0	0.00	18.35	4	15,485	0.03%
2023/07/05	3	18.62	2	18.60	18.60	1	15,170	0.01%
2023/07/04	2	18.65	0	18.70	18.65	2	15,097	0.01%
2023/07/03	7	18.67	0.3	18.66	18.75	6.7	15,097	0.04%
2023/06/30	11	18.60	0	18.65	18.65	11	15,001	0.07%
2023/06/29	5	18.60	6	18.55	18.60	-1	14,800	-0.01%
2023/06/28	4	18.46	0	18.50	18.50	4	14,631	0.03%
2023/06/26	0	0.00	0	18.70	18.60	0	14,368	0.00%
2023/06/21	0	0.00	0	18.70	18.75	0	14,183	0.00%
2023/06/20	2	18.75	20.2	18.80	18.85	-18.2	14,031	-0.13%
2023/06/19	6	18.61	1.4	18.78	18.90	4.6	13,262	0.03%
2023/06/16	0.5	18.60	0	0.00	18.50	0.5	12,616	0.00%
2023/06/15	6	18.61	31.1	18.75	18.70	-25.1	12,228	-0.20%
2023/06/14	20	18.55	10.2	18.60	18.60	9.8	11,905	0.08%
2023/06/13	1	18.40	0	0.00	18.45	1	11,644	0.01%
2023/06/12	19	18.41	0	0.00	18.35	19	11,395	0.17%
2023/06/09	10	18.40	1	18.40	18.40	9	11,326	0.08%
2023/06/08	0.2	18.30	5	18.33	18.35	-4.9	11,171	-0.04%
2023/06/07	4	18.20	1.8	18.22	18.30	2.2	11,071	0.02%
2023/06/06	0	0.00	3	18.28	18.25	-3	10,915	-0.03%
2023/06/05	5	18.25	5	18.30	18.25	0	10,813	0.00%
2023/06/02	5	18.15	0	0.00	18.20	5	10,595	0.05%
2023/06/01	2	18.05	0.1	18.20	18.05	2	10,472	0.02%
2023/05/31	3	18.10	0	0.00	18.00	3	10,384	0.03%
2023/05/30	65	18.29	0	0.00	18.25	65	9,477	0.69%
2023/05/26	5	18.15	0	0.00	18.10	5	9,151	0.05%
2023/05/25	0	0.00	13	18.15	18.10	-13	9,004	-0.14%
2023/05/24	1	18.25	7	18.30	18.30	-6	8,872	-0.07%
2023/05/23	13	18.35	1	18.30	18.30	12	8,716	0.14%
2023/05/19	0	0.00	0.2	18.30	18.30	-0.2	8,389	0.00%
2023/05/18	0	0.00	4	18.30	18.30	-4	8,176	-0.05%
2023/05/17	0	0.00	3	18.15	18.15	-3	7,867	-0.04%
2023/05/16	0	0.00	2	18.07	18.10	-2	7,587	-0.03%
2023/05/15	2	17.90	1.4	17.93	18.00	0.6	7,395	0.01%
2023/05/12	1	17.90	1	17.95	17.90	0	7,340	0.00%
2023/05/09	4	17.91	22	17.94	18.05	-18	7,032	-0.26%
2023/05/08	0	0.00	6	18.09	18.00	-6	6,853	-0.09%
2023/05/05	0	0.00	2.2	18.00	18.05	-2.2	6,573	-0.03%
2023/05/04	0.5	17.95	3	17.85	17.95	-2.5	6,503	-0.04%
2023/05/03	1	17.90	2	17.95	17.85	-1	6,464	-0.02%
2023/05/02	2	18.00	80.6	18.01	18.00	-78.6	6,257	-1.26%
2023/04/27	0	0.00	7	17.61	17.65	-7	5,685	-0.12%
2023/04/25	0	0.00	2	17.50	17.50	-2	5,492	-0.04%
2023/04/24	2	17.50	0	0.00	17.55	2	5,467	0.04%
2023/04/19	0	17.50	0	0.00	17.50	0	5,700	0.00%
2023/04/18	0	0.00	7.1	17.50	17.55	-7.1	5,669	-0.12%
2023/04/14	3	17.57	1	17.55	17.60	2	5,579	0.04%
2023/04/13	0	17.55	0	0.00	17.55	0	5,511	0.00%
2023/04/11	11	17.60	1	17.50	17.60	10	5,434	0.18%
2023/04/06	1	17.35	0	0.00	17.45	1	5,194	0.02%
2023/03/31	1	17.35	0	0.00	17.35	1	5,092	0.02%
2023/03/30	1	17.35	0	0.00	17.25	1	5,038	0.02%
2023/03/23	1	17.20	0	0.00	17.25	1	5,165	0.02%
2023/03/21	0	0.00	1.1	16.95	16.95	-1.1	5,205	-0.02%
2023/03/20	1	16.80	0	0.00	16.75	1	5,169	0.02%
2023/03/17	5	16.95	0.1	17.05	16.95	4.9	5,096	0.10%
2023/03/16	6	16.95	1	16.90	17.00	5	5,037	0.10%
2023/03/15	2	17.15	0	0.00	17.05	2	5,213	0.04%
2023/03/14	1	17.15	0.1	17.20	17.15	0.9	5,204	0.02%
2023/03/13	5	17.28	0.6	17.35	17.30	4.4	5,171	0.08%
2023/03/10	6	17.38	0	0.00	17.35	6	5,171	0.12%
2023/03/09	0.3	17.50	0	0.00	17.55	0.3	5,197	0.01%
2023/03/08	1	17.50	0	0.00	17.45	1	5,429	0.02%
2023/03/06	3.3	17.50	0	0.00	17.50	3.3	5,529	0.06%
2023/03/03	0	0.00	0	17.40	17.45	0	5,547	0.00%
2023/03/02	0	17.40	2	17.45	17.40	-2	5,563	-0.04%
2023/02/23	0	17.55	0	0.00	17.50	0	5,509	0.00%
2023/02/22	2	17.40	0	17.50	17.45	2	5,542	0.04%
2023/02/21	0	0.00	0.1	17.45	17.55	-0.1	5,532	0.00%
2023/02/20	0	0.00	0.2	17.50	17.55	-0.2	5,627	0.00%
2023/02/17	0	17.45	0	0.00	17.45	0	5,736	0.00%
2023/02/16	0	17.40	0	0.00	17.30	0	5,857	0.00%
2023/02/15	0	17.40	0	0.00	17.25	0	6,027	0.00%
2023/02/14	0	17.40	1.2	17.35	17.30	-1.2	5,981	-0.02%
2023/02/13	2	17.30	0	0.00	17.25	2	5,987	0.03%
2023/02/07	1	17.40	0	0.00	17.40	1	6,015	0.02%
2023/02/06	2	17.38	7.3	17.35	17.30	-5.3	5,977	-0.09%
2023/02/02	3	17.48	0	0.00	17.45	3	5,978	0.05%
2023/01/30	0	0.00	9	17.64	17.70	-9	5,984	-0.15%
2023/01/17	0	0.00	1	17.50	17.60	-1	5,851	-0.02%
2023/01/16	0	0.00	2	17.55	17.60	-2	5,838	-0.03%
2023/01/13	5	17.50	2	17.50	17.50	3	5,817	0.05%
2023/01/11	0	0.00	4	17.45	17.50	-4	6,032	-0.07%
2023/01/10	0	0.00	3.2	17.54	17.55	-3.2	6,049	-0.05%
2023/01/09	0	0.00	2	17.50	17.50	-2	6,005	-0.03%
2023/01/03	0	0.00	5	17.20	17.25	-5	6,196	-0.08%
2022/12/29	1	17.10	0.3	17.20	17.15	0.7	6,214	0.01%
2022/12/23	0	0.00	3	17.20	17.25	-3	6,413	-0.05%
2022/12/19	0	0.00	0.2	17.35	17.30	-0.2	6,761	0.00%
2022/12/07	0	0.00	4	17.50	17.50	-4	6,971	-0.06%
2022/12/06	0	0.00	1	17.35	17.20	-1	6,728	-0.01%
2022/12/02	2	17.35	0	0.00	17.30	2	6,714	0.03%
2022/12/01	3	17.42	0	0.00	17.40	3	6,815	0.04%
2022/11/30	0	0.00	2	17.25	17.50	-2	6,711	-0.03%
2022/11/24	0	0.00	35.8	17.15	17.25	-35.8	6,550	-0.55%
2022/11/22	5	17.05	0	17.05	17.05	5	6,632	0.08%
2022/11/18	4	17.05	0	0.00	17.00	4	6,661	0.06%
2022/11/17	0	0.00	0.1	17.10	17.10	-0.1	6,658	0.00%
2022/11/15	1	17.25	0	0.00	17.30	1	6,668	0.01%
2022/11/14	14	17.20	7	17.20	17.20	7	6,576	0.11%
2022/11/09	0	0.00	0	16.75	16.90	0	6,487	0.00%
2022/11/02	0	0.00	1	16.55	16.60	-1	7,152	-0.01%
2022/10/26	0	0.00	5	16.70	16.65	-5	7,310	-0.07%
2022/10/24	0.3	16.50	0	0.00	16.40	0.3	7,263	0.00%
2022/10/19	5	16.40	0	0.00	16.35	5	7,178	0.07%
2022/10/18	0.4	16.60	0	0.00	16.60	0.4	7,144	0.01%
2022/10/17	0	0.00	5	16.50	16.55	-5	7,135	-0.07%
2022/10/14	7.5	16.67	0	0.00	16.60	7.5	7,116	0.11%
2022/10/12	2	16.70	0	0.00	16.90	2	7,096	0.03%
2022/10/11	2	16.78	0	0.00	16.65	2	7,104	0.03%
2022/10/07	0	0.00	0	17.10	17.05	0	7,066	0.00%
2022/10/06	0	0.00	3	17.00	17.10	-3	7,123	-0.04%
2022/10/05	1	17.00	0	0.00	16.95	1	7,188	0.01%
2022/10/04	0	0.00	0	17.05	16.95	0	7,196	0.00%
2022/10/03	0	0.00	10	17.00	17.00	-10	7,152	-0.14%
2022/09/30	0	0.00	0	17.10	17.15	0	7,192	0.00%
2022/09/28	3	16.97	0	0.00	16.90	3	7,123	0.04%
2022/09/27	1	17.15	0	0.00	17.15	1	7,032	0.01%
2022/09/26	0	17.30	0.2	17.30	17.15	-0.1	7,060	0.00%
2022/09/23	0	0.00	0	17.40	17.40	0	7,083	0.00%
2022/09/22	1	17.30	0	17.40	17.30	1	7,139	0.01%
2022/09/21	0	0.00	0	17.55	17.50	0	7,143	0.00%
2022/09/20	0	0.00	0.3	17.60	17.55	-0.3	7,095	0.00%
2022/09/19	0	0.00	2.3	17.56	17.50	-2.3	7,112	-0.03%
2022/09/16	2	17.50	0	17.55	17.60	2	7,163	0.03%
2022/09/15	0	0.00	3	17.50	17.55	-3	7,054	-0.04%
2022/09/14	1.1	17.46	0	0.00	17.40	1.1	7,039	0.02%
2022/09/13	0.9	17.60	0.2	17.65	17.60	0.8	7,153	0.01%
2022/09/12	0	0.00	0.1	17.60	17.60	-0.1	7,309	0.00%
2022/09/08	5	17.35	5	17.40	17.50	0	7,415	0.00%
2022/09/07	1	17.25	0	0.00	17.30	1	7,506	0.01%
2022/09/02	5	17.40	4	17.40	17.40	1	7,772	0.01%
2022/08/30	2	17.45	0	0.00	17.45	2	7,621	0.03%
2022/08/29	0	0.00	1	17.45	17.45	-1	7,599	-0.01%
2022/08/25	2.5	17.56	2	17.60	17.60	0.5	7,652	0.01%
2022/08/24	1	17.50	0	0.00	17.50	1	7,738	0.01%
2022/08/23	105	17.60	0	0.00	17.50	105	8,558	1.23%	大買/鉅額交易
2022/08/19	0	0.00	2	17.70	17.70	-2	8,878	-0.02%
2022/08/18	1	17.65	0	0.00	17.65	1	8,924	0.01%
2022/08/17	1	17.65	10	17.70	17.70	-9	9,041	-0.10%
2022/08/16	1	17.70	0	0.00	17.70	1	8,925	0.01%
2022/08/15	8	17.70	0	0.00	17.75	8	8,991	0.09%
2022/08/12	2	17.75	19	17.75	17.80	-17	9,010	-0.19%
2022/08/11	2	17.77	0	17.85	17.85	2	9,067	0.02%
2022/08/10	17	18.20	0	0.00	18.20	17	9,027	0.19%
2022/08/09	3	18.05	5	18.03	18.05	-2	8,825	-0.02%
2022/08/08	11	17.80	0	0.00	17.85	11	8,775	0.13%
2022/08/04	0	0.00	1.1	17.50	17.55	-1.1	9,073	-0.01%
2022/08/02	0	0.00	10	17.63	17.65	-10	9,324	-0.11%
2022/08/01	0.1	17.90	0	0.00	17.85	0.1	9,443	0.00%
2022/07/29	0	0.00	2	17.90	17.80	-2	9,623	-0.02%
2022/07/28	0	0.00	1	17.75	17.80	-1	9,626	-0.01%
2022/07/26	0	17.55	0	0.00	17.55	0	9,607	0.00%
2022/07/25	0	17.50	0	0.00	17.55	0	9,694	0.00%
2022/07/22	0	17.45	0.6	17.35	17.40	-0.6	9,844	-0.01%
2022/07/21	0	17.30	0	0.00	17.35	0	9,938	0.00%
2022/07/20	1	17.30	0	0.00	17.25	1	10,116	0.01%
2022/07/18	15	17.18	1	17.10	17.35	14	10,364	0.14%
2022/07/15	6	17.05	0	0.00	17.05	6	10,367	0.06%
2022/07/14	0	17.25	0	0.00	17.20	0	10,422	0.00%
2022/07/13	1	17.30	0.5	17.30	17.30	0.5	10,497	0.00%
2022/07/12	2	17.00	5	17.00	17.10	-3	10,637	-0.03%
2022/07/11	0.1	17.30	0	0.00	17.25	0.1	10,774	0.00%
2022/07/07	0	0.00	1	17.35	17.30	-1	11,450	-0.01%
2022/07/01	0.1	17.40	0	0.00	17.30	0.1	13,347	0.00%
2022/06/30	1	17.50	0	0.00	17.35	1	13,760	0.01%
2022/06/29	0	0.00	0	17.75	17.75	0	13,863	0.00%
2022/06/24	0	0.00	0	17.70	17.75	0	14,439	0.00%
2022/06/23	0	0.00	0	17.50	17.60	0	14,485	0.00%
2022/06/22	0	0.00	2	17.50	17.45	-2	14,901	-0.01%
2022/06/21	0	0.00	2	17.50	17.60	-2	15,103	-0.01%
2022/06/20	2	17.30	2	17.45	17.15	0	15,598	0.00%
2022/06/17	0	0.00	4	17.43	17.45	-4	15,524	-0.03%
2022/06/16	0	0.00	2	17.65	17.55	-2	15,518	-0.01%
2022/06/15	0	17.70	0	0.00	17.65	0	15,830	0.00%
2022/06/14	1	17.50	0	0.00	17.65	1	15,947	0.01%
2022/06/13	2	17.53	0	0.00	17.50	2	15,961	0.01%
2022/06/09	1	18.05	0	0.00	18.05	1	15,774	0.01%
2022/06/08	0.1	18.00	0	0.00	18.05	0.1	15,774	0.00%
2022/06/07	0.1	18.00	0.5	17.95	17.90	-0.4	15,834	0.00%
2022/06/06	1.1	18.05	3.4	17.96	18.00	-2.3	15,827	-0.01%
2022/06/02	1	18.05	1.8	18.03	18.05	-0.8	15,939	-0.01%
2022/05/31	0	0.00	1	18.45	18.15	-1	16,202	-0.01%
2022/05/30	0	0.00	36	18.51	18.60	-36	15,360	-0.23%
2022/05/27	4	18.15	5	18.15	18.15	-1	15,205	-0.01%
2022/05/25	1	18.15	0	0.00	18.10	1	15,407	0.01%
2022/05/24	2	18.10	0	18.10	18.05	2	15,490	0.01%
2022/05/23	7	18.11	3	18.10	18.10	4	15,464	0.03%
2022/05/20	0	0.00	5	17.85	17.95	-5	15,633	-0.03%
2022/05/19	0	0.00	30	17.75	17.90	-30	15,592	-0.19%
2022/05/18	1	17.65	0	0.00	18.15	1	15,652	0.01%
2022/05/17	0	17.75	0	0.00	17.70	0	15,594	0.00%
2022/05/16	3.1	17.70	3.8	17.76	17.70	-0.8	15,619	-0.01%
2022/05/13	7	17.75	0	17.80	17.75	7	15,587	0.04%
2022/05/12	7	17.75	0	17.70	17.75	7	15,562	0.04%
2022/05/11	1	17.80	4	17.85	17.80	-3	15,462	-0.02%
2022/05/09	3	17.75	0	0.00	17.70	3	15,410	0.02%
2022/05/06	8	18.00	0	0.00	18.15	8	15,495	0.05%
2022/05/05	3	18.22	0	0.00	18.30	3	15,545	0.02%
2022/05/04	1.2	18.34	6	18.35	18.40	-4.8	15,534	-0.03%
2022/04/28	2	18.20	3	18.28	18.45	-1	15,907	-0.01%
2022/04/27	5	18.43	4	18.43	18.55	1	15,820	0.01%
2022/04/26	10	18.50	11	18.65	18.70	-1	15,902	-0.01%
2022/04/25	2	18.48	6.1	18.38	18.50	-4.1	15,804	-0.03%
2022/04/22	2	18.63	10	18.62	18.70	-8	15,839	-0.05%
2022/04/21	8	18.50	0	0.00	18.50	8	15,953	0.05%
2022/04/20	3	18.45	2	18.45	18.55	1	16,377	0.01%
2022/04/19	2	18.55	0.3	18.59	18.50	1.8	16,500	0.01%
2022/04/18	6.1	18.49	37	18.55	18.55	-30.9	16,734	-0.18%
2022/04/15	1	18.85	9	18.82	18.75	-8	16,674	-0.05%
2022/04/14	13	18.88	0	0.00	18.85	13	16,822	0.08%
2022/04/13	11	19.15	4	19.19	19.30	7	16,743	0.04%
2022/04/12	4	19.08	1	19.05	19.10	3	16,484	0.02%
2022/04/11	66	19.51	41	19.21	19.20	25	16,347	0.15%
2022/04/08	2.1	19.38	3	19.60	19.75	-1	15,748	-0.01%
2022/04/07	23	19.68	2	19.65	19.50	21	15,466	0.14%
2022/04/06	17	19.46	17.3	19.42	19.70	-0.3	14,821	0.00%
2022/04/01	1	19.00	12.1	19.01	19.20	-11.1	14,377	-0.08%
2022/03/31	14.2	19.09	13.2	19.01	19.15	1	14,218	0.01%
2022/03/30	0	0.00	14.2	18.91	18.90	-14.2	13,784	-0.10%
2022/03/29	3	18.65	2.1	18.70	18.75	0.9	13,597	0.01%
2022/03/28	10	18.66	21.1	18.80	18.85	-11.1	13,561	-0.08%
2022/03/25	1	18.60	0.1	18.65	18.80	1	13,444	0.01%
2022/03/24	0	18.85	0.1	18.90	18.90	0	13,000	0.00%
2022/03/23	13.1	18.89	52.3	18.87	19.00	-39.3	13,002	-0.30%
2022/03/22	3	18.42	4.5	18.40	18.45	-1.5	12,373	-0.01%
2022/03/21	15	18.40	0	0.00	18.30	15	12,378	0.12%
2022/03/18	18	18.28	12	18.27	18.40	6	12,266	0.05%
2022/03/17	0	0.00	21	18.10	18.05	-21	11,907	-0.18%
2022/03/15	1.1	17.60	0	0.00	17.65	1.1	11,619	0.01%
2022/03/14	1	17.65	0	0.00	17.65	1	11,643	0.01%
2022/03/11	3	17.52	0	0.00	17.55	3	11,676	0.03%
2022/03/10	0	0.00	2	17.50	17.65	-2	11,679	-0.02%
2022/03/09	4	17.30	2	17.33	17.30	2	11,617	0.02%
2022/03/08	6.8	17.29	3	17.27	17.25	3.8	11,613	0.03%
2022/03/07	2.1	17.38	4	17.35	17.40	-1.9	11,466	-0.02%
2022/03/04	1.1	17.89	20	17.95	17.90	-18.9	11,558	-0.16%
2022/03/03	0.1	17.95	0	0.00	18.00	0.1	11,500	0.00%
2022/03/02	0.1	17.85	4	17.81	17.90	-3.9	11,593	-0.03%
2022/03/01	8	17.73	10	17.75	17.80	-2	11,500	-0.02%
2022/02/25	5	17.50	18.8	17.51	17.70	-13.8	11,417	-0.12%
2022/02/24	5.4	17.71	0	0.00	17.70	5.4	11,122	0.05%
2022/02/22	2.1	18.00	4	17.80	18.00	-1.9	11,027	-0.02%
2022/02/21	2.3	18.05	4	18.15	18.15	-1.8	10,935	-0.02%
2022/02/18	0	0.00	3	18.00	18.10	-3	10,946	-0.03%
2022/02/17	3	18.05	2	18.03	18.05	1	10,754	0.01%
2022/02/16	12.1	17.99	1	17.90	17.95	11.1	10,704	0.10%
2022/02/15	7.1	17.86	0	0.00	17.85	7.1	10,684	0.07%
2022/02/14	1.2	17.90	0	18.05	18.00	1.2	10,585	0.01%
2022/02/11	1	18.15	3	18.15	18.15	-2	10,422	-0.02%
2022/02/10	2.1	18.15	8	18.04	18.15	-5.9	10,322	-0.06%
2022/02/09	0.1	18.05	4	18.17	18.15	-3.9	10,221	-0.04%
2022/02/08	11.1	18.11	20	18.09	18.10	-8.9	10,048	-0.09%
2022/02/07	10.1	17.90	0	0.00	17.95	10.1	9,781	0.10%
2022/01/26	0	0.00	0.1	17.70	17.65	-0.1	9,542	0.00%
2022/01/25	7	17.45	26	17.49	17.60	-19	9,513	-0.20%
2022/01/24	3	17.58	38	17.80	17.75	-35	9,310	-0.38%
2022/01/21	0	0.00	28	17.70	17.70	-28	9,201	-0.30%
2022/01/20	14.1	17.90	0.2	17.92	17.90	13.9	8,994	0.15%
2022/01/19	0.1	18.00	23.3	17.91	18.00	-23.2	8,914	-0.26%
2022/01/18	3.1	17.85	4	17.95	17.95	-0.9	8,813	-0.01%
2022/01/17	1	17.90	0	0.00	17.90	1	8,719	0.01%
2022/01/14	5	18.12	14.1	18.06	18.10	-9.1	8,561	-0.11%
2022/01/13	3	18.25	7	18.16	18.25	-4	8,286	-0.05%
2022/01/12	4	17.98	9	18.06	18.00	-5	7,824	-0.06%
2022/01/11	9	17.87	4	17.80	17.95	5	7,640	0.07%
2022/01/10	5	17.74	10.5	17.78	17.80	-5.5	7,310	-0.07%
2022/01/07	21.4	17.80	32.1	17.77	17.75	-10.8	7,190	-0.15%
2022/01/06	6.2	17.45	13.5	17.53	17.50	-7.3	6,861	-0.11%
2022/01/05	13	17.34	16	17.35	17.30	-3	6,629	-0.05%
2022/01/04	9	17.22	22.2	17.22	17.30	-13.2	6,563	-0.20%
2022/01/03	16	17.12	179.1	17.10	17.10	-163.1	6,380	-2.56%	大賣/鉅額交易
2021/12/30	2	17.05	0	0.00	17.00	2	6,259	0.03%
2021/12/29	0	0.00	6	17.00	17.05	-6	6,326	-0.09%
2021/12/28	1	16.85	0	16.85	16.95	1	6,285	0.02%
2021/12/27	10.2	16.75	30	16.80	16.80	-19.9	6,270	-0.32%
2021/12/24	5.8	16.75	2.1	16.75	16.75	3.7	6,345	0.06%
2021/12/23	0	0.00	0.2	16.76	16.70	-0.2	6,357	0.00%
2021/12/22	21	16.65	3	16.65	16.65	18	6,425	0.28%
2021/12/21	20	16.60	0	0.00	16.70	20	6,442	0.31%
2021/12/20	12	16.55	20	16.55	16.55	-8	6,467	-0.12%
2021/12/17	0	0.00	1	16.65	16.60	-1	6,416	-0.02%
2021/12/16	21	16.65	0	0.00	16.70	21	6,166	0.34%
2021/12/15	35.3	16.63	30	16.70	16.65	5.3	6,282	0.08%
2021/12/14	0	0.00	5.2	16.75	16.75	-5.2	6,413	-0.08%
2021/12/13	5.1	16.85	5	16.80	16.80	0.1	6,402	0.00%
2021/12/10	22	16.83	0	0.00	16.80	22	6,408	0.34%
2021/12/09	215.3	16.85	0	0.00	16.90	215.3	6,428	3.35%	大買/鉅額交易
2021/12/08	1.3	16.85	0	0.00	16.85	1.3	6,390	0.02%
2021/12/06	1	16.75	0	0.00	16.70	1	6,275	0.02%
2021/12/03	1.1	16.74	0	0.00	16.65	1.1	6,283	0.02%
2021/12/02	13.1	16.55	13.9	16.55	16.55	-0.8	6,273	-0.01%
2021/12/01	15.2	16.58	0	0.00	16.65	15.2	6,232	0.24%
2021/11/30	31.1	16.64	0	0.00	16.40	31.1	6,244	0.50%
2021/11/29	34.2	16.70	11	16.68	16.70	23.2	5,856	0.40%
2021/11/26	15	16.92	0	0.00	16.85	15	5,860	0.26%
2021/11/24	3	17.15	0	17.10	17.10	3	6,255	0.05%
2021/11/23	1	17.10	2.7	17.05	17.05	-1.7	6,456	-0.03%
2021/11/22	1	17.25	12	17.20	17.20	-11	6,465	-0.17%
2021/11/19	2	17.15	20	17.20	17.25	-18	6,452	-0.28%
2021/11/18	8	17.26	16	17.15	17.30	-8	6,400	-0.12%
2021/11/17	15	16.96	0	0.00	17.00	15	6,203	0.24%
2021/11/16	0	0.00	6	16.90	16.90	-6	6,149	-0.10%
2021/11/15	0.3	16.80	9	16.85	16.90	-8.7	6,200	-0.14%
2021/11/12	0	0.00	8	16.72	16.80	-8	6,157	-0.13%
2021/11/11	0	0.00	0.1	16.60	16.55	-0.1	6,121	0.00%
2021/11/10	0	0.00	16.8	16.64	16.60	-16.8	6,176	-0.27%
2021/11/09	2	16.55	0	0.00	16.70	2	6,198	0.03%
2021/11/08	25	16.56	0	0.00	16.60	25	6,206	0.40%
2021/11/05	0	0.00	22	16.55	16.60	-22	6,220	-0.35%
2021/11/04	3	16.48	0	0.00	16.45	3	6,242	0.05%
2021/11/03	0.1	16.55	0	16.60	16.55	0.1	6,264	0.00%
2021/11/02	3	16.48	2	16.58	16.55	1	6,286	0.02%
2021/11/01	2	16.43	1	16.55	16.45	1	6,365	0.02%
2021/10/29	1	16.45	0	0.00	16.40	1	6,365	0.02%
2021/10/28	1	16.60	0	0.00	16.50	1	6,308	0.02%
2021/10/27	3	16.55	0	0.00	16.55	3	6,406	0.05%
2021/10/26	1	16.60	5	16.60	16.70	-4	6,441	-0.06%
2021/10/22	0	0.00	0.1	16.60	16.50	-0.1	6,421	0.00%
2021/10/15	0	0.00	0.1	16.50	16.50	-0.1	6,712	0.00%
2021/10/13	1	16.35	0	0.00	16.35	1	6,919	0.01%
2021/10/12	0	0.00	5	16.30	16.30	-5	7,024	-0.07%
2021/10/07	0.1	16.35	0	0.00	16.40	0.1	7,036	0.00%
2021/10/06	0.2	16.35	0	0.00	16.25	0.2	7,135	0.00%
2021/10/05	3	16.30	0	0.00	16.35	3	7,177	0.04%
2021/10/04	2	16.30	0.1	16.45	16.40	1.9	7,324	0.03%
2021/10/01	4	16.25	0	0.00	16.25	4	7,367	0.05%
2021/09/29	0	0.00	1	16.30	16.30	-1	7,408	-0.01%
2021/09/28	0.6	16.50	0	0.00	16.40	0.6	7,396	0.01%
2021/09/27	2	16.45	0	0.00	16.40	2	7,445	0.03%
2021/09/23	1	16.25	0	0.00	16.40	1	7,607	0.01%
2021/09/22	4	16.25	0	0.00	16.15	4	7,676	0.05%
2021/09/17	3	16.63	0	0.00	16.40	3	7,580	0.04%
2021/09/14	0	0.00	1	16.65	16.65	-1	7,552	-0.01%
2021/09/13	0	0.00	0.1	16.65	16.60	-0.1	7,643	0.00%
2021/09/10	21	16.64	0	16.60	16.60	21	7,838	0.27%
2021/09/09	3	16.55	0	0.00	16.50	3	8,389	0.04%
2021/09/08	0	0.00	1	16.55	16.60	-1	8,507	-0.01%
2021/09/03	12	16.62	21	16.55	16.70	-9	10,491	-0.09%
2021/09/02	1	16.55	0	0.00	16.50	1	10,602	0.01%
2021/08/31	5	16.54	0	0.00	16.50	5	10,663	0.05%
2021/08/30	1	16.95	2	17.00	17.00	-1	10,604	-0.01%
2021/08/27	2.5	16.90	63	16.90	16.95	-60.5	10,559	-0.57%
2021/08/26	0.1	16.70	0	0.00	16.65	0.1	10,371	0.00%
2021/08/23	0.7	16.70	0	0.00	16.70	0.7	10,469	0.01%
2021/08/20	1	16.55	0	0.00	16.55	1	10,571	0.01%
2021/08/19	3	16.57	2	16.75	16.60	1	11,882	0.01%
2021/08/17	0	0.00	3	16.70	16.70	-3	11,923	-0.03%
2021/08/16	5	16.65	4	16.66	16.60	1	11,970	0.01%
2021/08/13	4	16.75	0.6	16.75	16.80	3.4	12,005	0.03%
2021/08/11	0	0.00	3	16.85	16.85	-3	12,188	-0.02%
2021/08/10	0	0.00	0	16.70	16.75	0	12,288	0.00%
2021/08/09	3	16.68	1	16.75	16.70	2	12,549	0.02%
2021/08/06	1	16.80	0	0.00	16.85	1	12,706	0.01%
2021/08/03	1	16.60	0	0.00	16.65	1	13,561	0.01%
2021/08/02	0	0.00	5	16.68	16.75	-5	13,712	-0.04%
2021/07/30	1	16.50	0	0.00	16.55	1	13,670	0.01%
2021/07/28	1	16.50	2.3	16.45	16.50	-1.3	13,699	-0.01%
2021/07/23	10	16.70	0	0.00	16.70	10	13,965	0.07%
2021/07/22	0	0.00	9.4	16.52	16.65	-9.4	13,922	-0.07%
2021/07/21	0	0.00	0.3	16.37	16.40	-0.3	13,814	0.00%
2021/07/20	0.2	16.35	0	0.00	16.40	0.2	13,806	0.00%
2021/07/16	9	16.40	2	16.45	16.40	7	13,781	0.05%
2021/07/15	4	16.40	0	0.00	16.45	4	13,784	0.03%
2021/07/14	0	0.00	276	16.36	16.40	-276	13,917	-1.98%	大賣/鉅額交易
2021/07/13	251	16.35	8	16.35	16.35	243	14,167	1.72%	大買/鉅額交易
2021/07/12	4.1	16.20	7	16.20	16.25	-2.9	14,120	-0.02%
2021/07/09	0	0.00	20	16.15	16.20	-20	14,035	-0.14%
2021/07/08	10	16.15	0	0.00	16.20	10	13,940	0.07%
2021/07/02	0.1	16.10	0	0.00	16.10	0.1	13,922	0.00%
2021/07/01	5.1	16.06	0.4	16.10	16.10	4.7	13,887	0.03%
2021/06/29	0.2	16.10	0.1	16.20	16.10	0.1	13,764	0.00%
2021/06/28	1	16.20	0	0.00	16.15	1	13,777	0.01%
2021/06/25	22.2	16.15	3	16.15	16.10	19.2	13,777	0.14%
2021/06/24	2.7	16.12	0	0.00	16.10	2.7	13,665	0.02%
2021/06/23	0	0.00	1.3	16.14	16.10	-1.3	13,675	-0.01%
2021/06/22	3	16.02	0	0.00	16.05	3	13,666	0.02%
2021/06/21	5.4	16.00	0	0.00	15.95	5.4	13,566	0.04%
2021/06/18	32	15.97	0	0.00	15.95	32	13,404	0.24%
2021/06/17	10	16.10	0	0.00	16.10	10	12,909	0.08%
2021/06/16	17	16.16	0	0.00	16.10	17	12,895	0.13%
2021/06/15	13.5	16.25	0	0.00	16.25	13.5	12,389	0.11%
2021/06/11	80	16.30	0	0.00	16.30	80	12,146	0.66%
2021/06/10	3	16.77	0.7	16.70	16.70	2.3	11,101	0.02%
2021/06/09	1	16.75	0	0.00	16.75	1	10,933	0.01%
2021/06/08	5	16.70	0.1	16.75	16.75	4.9	10,877	0.05%
2021/06/07	13	16.69	0	0.00	16.70	13	10,908	0.12%
2021/06/04	4	16.80	30	16.85	16.90	-26	10,750	-0.24%
2021/06/03	50	16.95	0	0.00	16.95	50	10,683	0.47%
2021/06/02	0.2	16.85	2	16.93	16.90	-1.8	10,685	-0.02%
2021/06/01	0	0.00	1	16.80	16.85	-1	10,605	-0.01%
2021/05/31	0.3	16.95	33	16.90	16.85	-32.7	10,692	-0.31%
2021/05/28	0.1	16.90	1	16.90	16.90	-0.9	10,720	-0.01%
2021/05/27	11	16.61	11	16.70	16.85	0	10,661	0.00%
2021/05/26	2	16.68	10	16.76	16.90	-8	9,594	-0.08%
2021/05/25	22	16.70	0	0.00	16.60	22	9,591	0.23%
2021/05/20	1	16.45	0	0.00	16.40	1	9,541	0.01%
2021/05/19	41	16.46	30.6	16.55	16.50	10.4	9,461	0.11%
2021/05/18	40	16.75	0	0.00	16.70	40	9,404	0.43%
2021/05/17	1	16.50	8.2	16.45	16.35	-7.2	9,403	-0.08%
2021/05/14	6	16.72	30	16.70	16.75	-24	9,139	-0.26%
2021/05/13	59	16.73	0	0.00	16.65	59	9,014	0.65%
2021/05/12	27	16.97	0	0.00	16.80	27	8,703	0.31%
2021/05/11	11	17.69	17	17.79	17.60	-6	8,157	-0.07%
2021/05/10	8	17.97	29	17.96	18.00	-21	8,070	-0.26%
2021/05/07	9	17.77	0	0.00	17.85	9	8,126	0.11%
2021/05/06	10	17.75	2	17.70	17.65	8	8,199	0.10%
2021/05/05	3	17.60	7.8	17.55	17.60	-4.8	8,176	-0.06%
2021/05/04	16	17.66	0	0.00	17.55	16	8,187	0.20%
2021/05/03	11	17.78	3	17.75	17.65	8	8,047	0.10%
2021/04/29	1	17.95	0	0.00	17.90	1	8,003	0.01%
2021/04/28	5	17.95	0	17.95	18.00	5	8,021	0.06%
2021/04/27	0	0.00	7.2	17.96	18.00	-7.2	8,163	-0.09%
2021/04/26	7	17.99	4	18.00	18.00	3	8,155	0.04%
2021/04/23	0	0.00	2	17.90	18.00	-2	8,051	-0.02%
2021/04/22	7	17.94	11.3	17.95	17.90	-4.3	8,020	-0.05%
2021/04/21	1	17.95	24	17.86	18.00	-23	7,885	-0.29%
2021/04/20	17	18.01	13	18.05	18.10	4	7,861	0.05%
2021/04/19	6	18.17	3	18.03	18.20	3	7,705	0.04%
2021/04/16	6	17.75	4	17.70	17.80	2	7,447	0.03%
2021/04/15	5	17.70	0	0.00	17.70	5	7,456	0.07%
2021/04/14	65	17.63	0.3	17.45	17.55	64.7	7,424	0.87%
2021/04/13	1	17.55	20	17.55	17.60	-19	7,389	-0.26%
2021/04/12	10	17.40	1.9	17.41	17.45	8.2	7,299	0.11%
2021/04/09	2	17.45	5	17.40	17.40	-3	7,241	-0.04%
2021/04/08	5	17.45	0	0.00	17.50	5	7,256	0.07%
2021/04/07	1	17.50	0.3	17.45	17.50	0.8	7,392	0.01%
2021/04/06	1	17.50	0	0.00	17.50	1	7,350	0.01%
2021/04/01	19	17.48	0	0.00	17.50	19	7,393	0.26%
2021/03/31	7	17.54	0	0.00	17.55	7	7,347	0.10%
2021/03/30	1	17.45	44	17.50	17.50	-43	7,255	-0.59%
2021/03/29	7.9	17.49	0.8	17.50	17.50	7.1	7,170	0.10%
2021/03/25	3	17.20	1	17.30	17.20	2	7,099	0.03%
2021/03/23	1	17.15	2	17.20	17.15	-1	6,991	-0.01%
2021/03/22	5.3	17.10	0	0.00	17.20	5.3	7,038	0.07%
2021/03/19	5.2	17.16	2	17.20	17.20	3.2	7,171	0.04%
2021/03/18	2	17.38	1	17.40	17.30	1	7,064	0.01%
2021/03/17	2	17.32	0	0.00	17.20	2	7,051	0.03%
2021/03/16	10	17.50	0	0.00	17.45	10	6,952	0.14%
2021/03/15	1.8	17.43	0	0.00	17.40	1.8	7,008	0.03%
2021/03/11	10.1	17.45	3.2	17.35	17.40	6.9	7,161	0.10%
2021/03/09	0	0.00	11	17.25	17.35	-11	7,078	-0.16%
2021/03/08	2	17.15	0	0.00	17.10	2	6,987	0.03%
2021/03/05	4	17.08	0	0.00	17.10	4	6,961	0.06%
2021/03/04	18	17.02	2	17.08	17.05	16	7,311	0.22%
2021/03/03	0	0.00	11	17.24	17.25	-11	7,267	-0.15%
2021/02/26	7	17.00	1.2	17.06	17.05	5.8	7,170	0.08%
2021/02/25	0	0.00	6	17.31	17.40	-6	6,918	-0.09%
2021/02/24	0	0.00	1	17.35	17.20	-1	6,907	-0.01%
2021/02/23	8	17.30	0	0.00	17.30	8	6,854	0.12%
2021/02/19	2.2	16.89	1	17.00	17.05	1.2	6,867	0.02%
2021/02/17	0	0.00	23	17.00	17.05	-23	6,865	-0.34%
2021/02/05	2	16.80	0	0.00	16.90	2	6,723	0.03%
2021/02/04	2	16.80	0	0.00	16.75	2	6,707	0.03%
2021/02/03	1	16.85	0	16.85	16.85	1	6,828	0.01%
2021/02/02	1	16.85	0	0.00	16.85	1	6,899	0.01%
2021/02/01	22	16.75	2	16.73	16.70	20	6,886	0.29%
2021/01/29	15	16.69	20	16.75	16.55	-5	6,858	-0.07%
2021/01/28	4.1	16.85	0	0.00	16.80	4.1	6,680	0.06%
2021/01/27	1	17.00	10	17.00	16.95	-9	6,552	-0.14%
2021/01/25	6	16.98	0	0.00	17.15	6	6,446	0.09%
2021/01/21	5	17.22	0	0.00	17.10	5	6,387	0.08%
2021/01/20	3	17.38	0	0.00	17.10	3	6,318	0.05%
2021/01/18	4	17.55	0	0.00	17.55	4	6,090	0.07%
2021/01/15	0	0.00	2.3	17.74	17.70	-2.3	6,055	-0.04%
2021/01/14	0	0.00	1	17.85	17.90	-1	6,044	-0.02%
2021/01/13	0	0.00	4	17.94	17.95	-4	6,046	-0.07%
2021/01/12	1	17.65	0	0.00	17.70	1	5,964	0.02%
2021/01/11	0.3	17.80	8	17.81	17.95	-7.7	5,932	-0.13%
2021/01/08	0	0.00	0.1	17.85	17.95	-0.1	5,888	0.00%
2021/01/07	5	17.70	0	0.00	17.70	5	5,778	0.09%
2021/01/04	5	17.85	1	17.80	17.80	4	5,668	0.07%
2020/12/30	1	17.85	19	17.89	17.95	-18	5,552	-0.32%
2020/12/28	0	0.00	8.1	17.40	17.60	-8.1	5,390	-0.15%
2020/12/25	0.2	17.20	2.2	17.34	17.35	-2	5,345	-0.04%
2020/12/24	0	0.00	2	17.28	17.30	-2	5,342	-0.04%
2020/12/22	1	17.25	0	0.00	17.15	1	5,444	0.02%
2020/12/21	0	0.00	5	17.26	17.40	-5	5,582	-0.09%
2020/12/18	1	17.15	0	0.00	17.15	1	5,611	0.02%
2020/12/17	2	17.23	1	17.20	17.30	1	5,610	0.02%
2020/12/15	14	17.01	0	0.00	17.00	14	5,663	0.25%
2020/12/14	8	17.22	0	0.00	17.20	8	5,507	0.15%
2020/12/11	2	17.35	0	0.00	17.35	2	5,530	0.04%
2020/12/10	17.5	17.25	3	17.23	17.25	14.5	5,524	0.26%
2020/12/09	13	17.15	0	0.00	17.10	13	5,505	0.24%
2020/12/08	2	17.40	0	0.00	17.30	2	5,368	0.04%
2020/12/07	1	17.65	0	0.00	17.70	1	5,254	0.02%
2020/12/01	1	17.65	4	17.60	17.75	-3	5,351	-0.06%
2020/11/30	4	17.70	1	17.70	17.80	3	5,383	0.05%
2020/11/27	2	17.83	0	0.00	17.80	2	5,213	0.04%
2020/11/25	1	17.95	5	17.85	17.90	-4	5,297	-0.08%
2020/11/24	0.6	17.80	0	0.00	17.80	0.6	5,355	0.01%
2020/11/20	0.1	17.90	0	0.00	17.80	0.1	5,264	0.00%
2020/11/18	5	18.00	10	18.05	18.05	-5	5,232	-0.10%
2020/11/17	10	17.90	0	0.00	18.00	10	5,174	0.19%
2020/11/16	20	17.90	0.1	17.90	18.00	19.9	5,250	0.38%
2020/11/12	1	17.95	0	0.00	17.95	1	5,284	0.02%
2020/11/11	20	18.05	2	18.00	18.05	18	5,263	0.34%
2020/11/10	0	0.00	0	17.85	17.95	0	5,089	0.00%
2020/11/09	0	0.00	5.2	17.80	17.80	-5.2	5,031	-0.10%
2020/11/06	0.6	17.55	0	0.00	17.65	0.6	5,015	0.01%
2020/11/05	2	17.60	6	17.52	17.55	-4	5,184	-0.08%
2020/11/04	1	17.30	0	0.00	17.40	1	5,286	0.02%
2020/10/30	6	17.03	0	0.00	17.05	6	5,399	0.11%
2020/10/29	2	17.13	0	0.00	17.10	2	5,386	0.04%
2020/10/26	1	17.40	0	0.00	17.40	1	5,638	0.02%
2020/10/23	4	17.20	1	17.15	17.30	3	5,696	0.05%
2020/10/22	3	17.13	0	0.00	17.10	3	5,775	0.05%
2020/10/15	1	17.40	0	0.00	17.30	1	5,952	0.02%
2020/10/12	0	0.00	4.2	17.55	17.60	-4.2	6,037	-0.07%
2020/10/08	1	17.50	1	17.50	17.55	0	6,107	0.00%
2020/10/07	1	17.55	0	0.00	17.50	1	6,134	0.02%
2020/10/05	5	17.40	0	0.00	17.40	5	6,182	0.08%
2020/09/30	3	17.50	2.4	17.54	17.35	0.6	6,250	0.01%
2020/09/25	0	0.00	1	17.00	17.15	-1	6,362	-0.02%
2020/09/24	10	16.99	1	17.00	16.90	9	6,313	0.14%
2020/09/23	2	17.50	1	17.45	17.45	1	6,201	0.02%
2020/09/22	3	17.65	1	17.65	17.65	2	6,163	0.03%
2020/09/21	4	17.83	0	0.00	17.80	4	6,208	0.06%
2020/09/18	1	17.95	2	17.90	18.10	-1	6,254	-0.02%
2020/09/17	1	17.90	0	0.00	17.90	1	6,207	0.02%
2020/09/16	0	0.00	0.7	18.05	18.00	-0.7	6,219	-0.01%
2020/09/15	2	18.00	0	0.00	18.00	2	6,253	0.03%
2020/09/11	1	17.90	1	17.85	17.90	0	6,349	0.00%
2020/09/10	0.5	18.00	0	0.00	18.00	0.5	6,523	0.01%
2020/09/09	2	17.68	1	17.70	17.75	1	6,568	0.02%
2020/09/08	1	17.85	0	0.00	17.90	1	6,586	0.02%
2020/09/07	4	17.80	0	0.00	17.80	4	6,672	0.06%
2020/09/04	15	17.75	1	17.70	17.80	14	6,785	0.21%
2020/09/03	0	0.00	1	17.85	17.95	-1	6,774	-0.01%
2020/09/02	6	18.01	1	18.00	17.95	5	6,794	0.07%
2020/08/31	0.9	18.25	0	0.00	18.25	0.9	6,753	0.01%
2020/08/28	0	0.00	1	18.40	18.45	-1	6,756	-0.01%
2020/08/26	2	18.25	0	0.00	18.35	2	6,917	0.03%
2020/08/25	0	0.00	2	18.38	18.40	-2	7,019	-0.03%
2020/08/21	2	18.25	0	0.00	18.30	2	7,804	0.03%
2020/08/20	10	18.15	1	18.20	18.15	9	7,807	0.12%
2020/08/19	1	18.55	1	18.55	18.50	0	7,821	0.00%
2020/08/18	0	0.00	1	18.65	18.60	-1	7,842	-0.01%
2020/08/17	1	18.35	0	0.00	18.45	1	7,999	0.01%
2020/08/14	1	18.40	0	0.00	18.40	1	8,087	0.01%
2020/08/12	1	18.30	5	18.35	18.35	-4	8,177	-0.05%
2020/08/11	1	18.45	19	18.41	18.30	-18	8,158	-0.22%
2020/08/10	9	19.31	6	19.30	19.40	3	8,074	0.04%
2020/08/07	13	19.25	0.1	19.20	19.20	12.9	8,037	0.16%
2020/08/06	1	19.25	0	0.00	19.30	1	8,049	0.01%
2020/08/04	6	18.88	0	0.00	18.85	6	8,059	0.07%
2020/08/03	2	18.93	0	0.00	18.80	2	8,033	0.02%
2020/07/30	1	19.00	0	0.00	19.20	1	8,042	0.01%
2020/07/29	5	19.00	0	0.00	19.05	5	8,066	0.06%
2020/07/28	0	0.00	1	18.80	19.00	-1	8,200	-0.01%
2020/07/27	24	19.00	1	19.00	18.90	23	8,336	0.28%
2020/07/24	2	19.18	0	0.00	19.10	2	8,344	0.02%
2020/07/23	3	19.37	0	0.00	19.35	3	8,290	0.04%
2020/07/22	0	0.00	1	19.50	19.50	-1	8,341	-0.01%
2020/07/20	2	19.35	0	0.00	19.30	2	8,441	0.02%
2020/07/16	5	19.45	7	19.55	19.45	-2	8,589	-0.02%
2020/07/14	0.9	19.35	0	0.00	19.35	0.9	8,721	0.01%
2020/07/13	3	19.45	5	19.40	19.40	-2	8,893	-0.02%
2020/07/07	7	19.60	3	19.70	19.65	4	9,065	0.04%
2020/07/06	0.2	19.70	0	0.00	19.75	0.2	9,041	0.00%
2020/07/02	2	19.35	0	0.00	19.50	2	9,213	0.02%
2020/06/30	3	19.40	0.1	19.35	19.35	2.9	9,442	0.03%
2020/06/29	3	19.22	0	0.00	19.25	3	9,446	0.03%
2020/06/22	2	19.48	0.2	19.40	19.40	1.8	9,473	0.02%
2020/06/19	7	19.76	0	0.00	19.60	7	9,488	0.07%
2020/06/18	4	19.76	0	0.00	19.75	4	9,521	0.04%
2020/06/16	1	19.55	11	19.75	19.75	-10	9,790	-0.10%
2020/06/15	5	19.35	2	19.40	19.30	3	10,046	0.03%
2020/06/12	2	19.48	0	0.00	19.45	2	10,237	0.02%
2020/06/11	14	19.78	0	0.00	19.75	14	10,453	0.13%
2020/06/10	0	0.00	0.4	20.15	20.25	-0.4	10,493	0.00%
2020/06/09	5	20.17	0	0.00	20.15	5	10,866	0.05%
2020/06/08	2	20.35	0	0.00	20.40	2	11,116	0.02%
2020/06/05	4	19.86	0	0.00	19.90	4	11,066	0.04%
2020/06/04	2	19.85	12.1	19.79	19.85	-10.1	11,250	-0.09%
2020/06/03	0	0.00	38	19.65	19.65	-38	11,357	-0.33%
2020/06/02	2	19.15	0.1	19.20	19.20	1.9	11,328	0.02%
2020/06/01	0	0.00	7	19.14	19.10	-7	11,285	-0.06%
2020/05/29	7	18.80	0	0.00	18.80	7	11,229	0.06%
2020/05/28	0	0.00	1.1	19.14	18.95	-1.1	10,596	-0.01%
2020/05/26	1	19.10	8	19.07	19.15	-7	10,823	-0.06%
2020/05/25	3	18.70	0	0.00	18.80	3	10,889	0.03%
2020/05/22	13	18.85	0	0.00	18.75	13	10,859	0.12%
2020/05/21	6	19.01	0	0.00	19.10	6	10,746	0.06%
2020/05/20	1	18.85	0	0.00	18.85	1	10,677	0.01%
2020/05/19	4	18.90	12	18.93	18.85	-8	10,669	-0.07%
2020/05/14	7	18.85	0	0.00	18.80	7	10,636	0.07%
2020/05/13	3	19.05	0	0.00	19.10	3	10,582	0.03%
2020/05/12	5	18.93	0	0.00	18.90	5	10,600	0.05%
2020/05/11	1	19.20	0	0.00	19.15	1	10,591	0.01%
2020/05/08	5	18.95	0	0.00	18.90	5	10,630	0.05%
2020/05/07	7	18.81	0	0.00	18.75	7	10,640	0.07%
2020/05/06	3	18.68	0	0.00	18.75	3	10,597	0.03%
2020/05/05	1	18.80	2	18.80	18.80	-1	10,598	-0.01%
2020/05/04	42	18.82	0	0.00	18.80	42	10,585	0.40%
2020/04/30	2	19.60	1.8	19.71	19.60	0.2	10,474	0.00%
2020/04/29	0	0.00	5	19.70	19.60	-5	10,418	-0.05%
2020/04/28	0	0.00	1	19.45	19.50	-1	10,460	-0.01%
2020/04/27	2	19.15	10	19.20	19.40	-8	10,685	-0.07%
2020/04/24	2.8	19.04	0	0.00	18.90	2.8	10,621	0.03%
2020/04/23	11	18.95	0	0.00	19.00	11	10,598	0.10%
2020/04/22	9	19.04	0	0.00	19.10	9	10,454	0.09%
2020/04/21	17	19.28	0	0.00	19.20	17	10,412	0.16%
2020/04/20	2	20.00	0	0.00	20.15	2	10,270	0.02%
2020/04/17	3	20.30	2	21.00	20.30	1	10,156	0.01%
2020/04/16	0	0.00	3.2	20.39	20.10	-3.2	10,050	-0.03%
2020/04/15	12	20.18	0.3	20.55	20.60	11.7	9,879	0.12%
2020/04/14	6	19.65	2	20.00	19.75	4	9,779	0.04%
2020/04/08	23	19.21	11	19.21	19.20	12	9,578	0.13%
2020/04/01	10	18.75	0	0.00	18.80	10	9,213	0.11%
2020/03/27	0	0.00	1	19.90	19.85	-1	8,766	-0.01%
2020/03/25	1	19.65	0	0.00	19.65	1	8,800	0.01%
2020/03/23	0	0.00	1	18.20	18.25	-1	8,684	-0.01%
2020/03/20	2	18.85	0	0.00	18.70	2	8,611	0.02%
2020/03/19	1	18.40	0	0.00	18.70	1	8,286	0.01%
2020/03/18	2	19.00	1	19.45	19.50	1	7,984	0.01%
2020/03/17	6	19.83	2	19.98	19.45	4	7,757	0.05%
2020/03/16	0	0.00	57.7	21.78	21.20	-57.7	7,518	-0.77%
2020/03/13	3	20.68	6	21.69	22.25	-3	7,323	-0.04%
2020/03/12	2	22.33	5	22.80	22.20	-3	6,860	-0.04%
2020/03/05	0	0.00	10	23.40	23.40	-10	5,917	-0.17%
2020/03/03	0.1	23.10	1	23.20	23.20	-0.9	5,820	-0.02%
2020/02/26	0	0.00	2	23.10	23.10	-2	5,630	-0.04%
2020/02/24	0	0.00	13	23.25	23.25	-13	5,537	-0.23%
2020/02/21	0	0.00	21	23.30	23.25	-21	5,484	-0.38%
2020/02/19	0	0.00	10	23.45	23.50	-10	5,500	-0.18%
2020/02/18	0.1	23.00	10	23.20	23.15	-9.9	5,477	-0.18%
2020/02/17	0.1	23.05	30	23.13	23.15	-29.9	5,565	-0.54%
2020/02/14	0	0.00	17.3	23.10	23.20	-17.3	5,649	-0.31%
2020/02/13	0.1	22.95	0	0.00	23.10	0.1	5,775	0.00%
2020/02/12	2	23.00	0	0.00	23.00	2	5,908	0.03%
2020/02/11	2	22.88	0	0.00	22.70	2	5,918	0.03%
2020/02/10	1	22.85	0	0.00	22.95	1	5,986	0.02%
2020/02/07	0	0.00	11	22.83	22.90	-11	6,011	-0.18%
2020/02/06	0	0.00	12	22.47	22.75	-12	6,030	-0.20%
2020/02/04	0	0.00	5	21.85	22.15	-5	6,123	-0.08%
2020/02/03	4	21.00	0	0.00	21.75	4	6,444	0.06%
2020/01/31	11	21.52	1	21.65	21.45	10	6,420	0.16%
2020/01/30	1	21.70	0	0.00	21.65	1	6,417	0.02%
2020/01/17	0	0.00	1	22.30	22.40	-1	6,334	-0.02%
2020/01/16	0	0.00	1	22.45	22.45	-1	6,435	-0.02%
2020/01/14	3	22.37	4	22.50	22.55	-1	6,611	-0.02%
2020/01/10	0	0.00	1	22.30	22.40	-1	6,739	-0.01%
2020/01/08	1	22.30	0	0.00	22.25	1	6,828	0.01%
2020/01/07	1	22.55	0.4	22.50	22.55	0.6	6,811	0.01%
2020/01/06	0	0.00	6	22.65	22.55	-6	6,877	-0.09%
2020/01/03	0	0.00	0.3	22.70	22.85	-0.3	6,879	0.00%
2019/12/30	4	22.83	0	0.00	22.80	4	6,931	0.06%
2019/12/26	2	22.90	0	0.00	22.90	2	6,985	0.03%
2019/12/24	0	0.00	10	23.00	22.95	-10	7,301	-0.14%
2019/12/23	0	0.00	1.4	22.85	23.00	-1.4	7,348	-0.02%
2019/12/17	10	22.55	10	22.65	22.70	0	7,538	0.00%
2019/12/12	0	0.00	38	22.55	22.60	-38	7,754	-0.49%
2019/12/06	0	0.00	0.3	22.65	22.75	-0.3	8,012	0.00%
2019/11/26	0	0.00	5	23.00	22.90	-5	8,149	-0.06%
2019/11/21	0	0.00	0.2	23.00	23.05	-0.2	8,005	0.00%
2019/11/20	0	0.00	1	22.90	23.00	-1	7,958	-0.01%
2019/11/18	0	0.00	2.6	22.61	22.80	-2.6	7,945	-0.03%
2019/11/15	0	0.00	10	22.75	22.60	-10	8,004	-0.12%
2019/11/14	1	22.60	0	0.00	22.55	1	8,007	0.01%
2019/11/12	10	22.80	7	22.88	22.80	3	7,961	0.04%
2019/11/11	0	0.00	43	22.96	22.90	-43	7,828	-0.55%
2019/11/08	1	23.10	4	23.15	23.20	-3	7,683	-0.04%
2019/11/06	0	0.00	2	23.50	23.50	-2	7,542	-0.03%
2019/11/04	3	23.45	3.3	23.45	23.55	-0.3	7,732	0.00%
2019/11/01	5	23.40	5.5	23.47	23.50	-0.5	7,938	-0.01%
2019/10/31	7	23.69	18.2	23.53	23.75	-11.2	7,979	-0.14%
2019/10/30	0	0.00	15	23.03	23.10	-15	7,659	-0.20%
2019/10/29	0	0.00	1.2	22.68	22.75	-1.2	7,603	-0.02%
2019/10/28	0	0.00	7	22.36	22.50	-7	7,548	-0.09%
2019/10/25	0	0.00	10	22.08	22.15	-10	7,550	-0.13%
2019/10/24	0.2	21.85	11	21.98	22.00	-10.8	7,553	-0.14%
2019/10/22	0	0.00	0.3	21.80	21.90	-0.3	7,613	0.00%
2019/10/21	0	0.00	2	21.80	21.80	-2	7,593	-0.03%
2019/10/18	0	0.00	0.1	21.70	21.80	-0.1	7,595	0.00%
2019/10/16	0	0.00	19.2	21.79	21.85	-19.2	7,729	-0.25%
2019/10/15	0.9	21.70	0	0.00	21.85	0.9	7,770	0.01%
2019/10/14	0.5	21.70	0	21.70	21.85	0.5	7,794	0.01%
2019/10/09	0.1	21.60	0	0.00	21.60	0.1	7,772	0.00%
2019/10/02	0	0.00	0.2	21.65	21.75	-0.2	7,944	0.00%
2019/10/01	1	21.65	4	21.65	21.65	-3	7,971	-0.04%
2019/09/27	0.1	21.60	0	0.00	21.65	0.1	7,892	0.00%
2019/09/23	2	21.68	8	21.81	21.60	-6	7,937	-0.08%
2019/09/20	0	0.00	4	21.69	21.70	-4	7,972	-0.05%
2019/09/19	0	0.00	6	21.60	21.50	-6	7,883	-0.08%
2019/09/18	2	21.50	0	0.00	21.45	2	7,874	0.03%
2019/09/17	0	0.00	5	21.40	21.40	-5	7,786	-0.06%
2019/09/16	0	0.00	2	21.00	21.20	-2	7,878	-0.03%
2019/09/12	0	0.00	2	21.00	21.00	-2	7,847	-0.03%
2019/09/11	2	20.85	0.5	20.75	20.80	1.5	7,930	0.02%
2019/09/05	10	20.10	0	0.00	20.20	10	8,108	0.12%
2019/09/03	1	20.05	0	0.00	20.05	1	8,819	0.01%
2019/09/02	1	20.25	0	0.00	20.25	1	9,403	0.01%
2019/08/26	0	0.00	1	20.05	20.05	-1	10,370	-0.01%
2019/08/23	1	20.20	0	0.00	20.20	1	10,525	0.01%
2019/08/20	12	20.38	0	0.00	20.25	12	10,893	0.11%
2019/08/08	0	0.00	3	20.10	20.05	-3	11,670	-0.03%
2019/08/07	1	20.05	0	0.00	20.10	1	11,667	0.01%
2019/08/05	5	21.14	10	21.20	21.15	-5	11,410	-0.04%
2019/08/02	0	0.00	19	21.36	21.25	-19	11,190	-0.17%
2019/08/01	1	21.70	0	0.00	21.65	1	11,067	0.01%
2019/07/31	0.4	21.70	3.7	21.82	21.80	-3.3	11,018	-0.03%
2019/07/30	1	21.85	0	0.00	21.85	1	10,957	0.01%
2019/07/23	15	21.82	0	0.00	21.60	15	10,839	0.14%
2019/07/22	0	0.00	1	21.95	21.85	-1	10,749	-0.01%
2019/07/18	0	0.00	1	21.85	21.75	-1	10,526	-0.01%
2019/07/16	0	0.00	2	21.50	21.60	-2	10,338	-0.02%
2019/07/15	0	0.00	10	21.60	21.55	-10	10,281	-0.10%
2019/07/12	0	0.00	5	21.62	21.50	-5	10,268	-0.05%
2019/07/11	0	0.00	2	21.30	21.45	-2	10,174	-0.02%
2019/07/08	0	0.00	1	21.10	21.15	-1	10,041	-0.01%
2019/07/05	0	0.00	1	21.00	21.05	-1	10,048	-0.01%
2019/07/02	0	0.00	0.2	20.85	20.95	-0.2	9,924	0.00%
2019/06/28	0	0.00	1	21.00	20.95	-1	9,759	-0.01%
2019/06/25	1	20.95	0	0.00	20.95	1	9,619	0.01%
2019/06/24	1	21.00	3.7	20.89	21.00	-2.7	9,564	-0.03%
2019/06/21	0	0.00	2.3	20.92	20.80	-2.3	9,519	-0.02%
2019/06/20	0	0.00	5	21.05	21.10	-5	9,353	-0.05%
2019/06/17	0	0.00	1.1	20.55	20.70	-1.1	9,152	-0.01%
2019/06/14	0	0.00	0.5	20.45	20.55	-0.5	9,169	-0.01%
2019/06/12	0	0.00	1	20.25	20.35	-1	9,044	-0.01%
2019/06/11	2	21.00	5	20.60	20.70	-3	8,759	-0.03%
2019/06/10	0	21.30	38.5	21.31	21.45	-38.5	8,307	-0.46%
2019/06/06	0	0.00	31	20.50	20.70	-31	7,781	-0.40%
2019/06/05	0	0.00	1	20.15	20.20	-1	7,525	-0.01%
2019/06/04	0	0.00	2	20.00	20.05	-2	7,383	-0.03%
2019/06/03	0	0.00	1	20.00	20.00	-1	7,368	-0.01%
2019/05/31	10	20.00	7	19.93	19.95	3	7,172	0.04%
2019/05/30	0	0.00	2.6	19.44	19.50	-2.6	6,839	-0.04%
2019/05/24	0	0.00	681	19.15	19.20	-681	6,521	-10.44%	大賣/鉅額交易
2019/05/23	0	0.00	30	19.00	19.00	-30	6,363	-0.47%
2019/05/22	1	19.00	0	0.00	19.00	1	6,378	0.02%
2019/05/21	0	0.00	1	18.90	19.00	-1	6,384	-0.02%
2019/05/20	2	18.95	72	18.86	19.00	-70	6,236	-1.12%
2019/05/16	0	0.00	1	18.05	18.05	-1	5,765	-0.02%
2019/05/14	0	0.00	25.3	18.00	18.00	-25.3	5,838	-0.43%
2019/05/10	0	0.00	11.6	18.15	18.10	-11.6	5,844	-0.20%
2019/05/08	1	18.25	0	0.00	18.25	1	5,793	0.02%
2019/05/07	4	18.25	16.6	18.16	18.30	-12.6	5,756	-0.22%
2019/05/02	0.2	18.45	0	0.00	18.50	0.2	5,654	0.00%
2019/04/26	20	18.30	0	0.00	18.35	20	5,446	0.37%
2019/04/25	45	18.35	0	0.00	18.35	45	5,447	0.83%
2019/04/17	1	18.25	0	0.00	18.35	1	5,590	0.02%
2019/04/15	10	18.35	0	0.00	18.30	10	5,665	0.18%
2019/04/12	0	0.00	0	18.25	18.25	0	5,680	0.00%
2019/04/08	1	18.35	0	0.00	18.30	1	5,749	0.02%
2019/04/02	0	0.00	5	18.35	18.30	-5	5,793	-0.09%
2019/04/01	133	18.35	0	0.00	18.30	133	5,786	2.30%	大買/鉅額交易
2019/03/29	34	18.20	0	0.00	18.45	34	5,753	0.59%
2019/03/28	490	18.20	0.2	18.15	18.20	489.8	5,740	8.53%	大買/鉅額交易
2019/03/27	3.2	18.25	0	0.00	18.25	3.2	5,739	0.06%
2019/03/26	1	18.20	0	0.00	18.30	1	5,804	0.02%
2019/03/25	0.2	18.25	5	18.15	18.25	-4.8	5,818	-0.08%
2019/03/22	1	18.20	0	0.00	18.20	1	5,768	0.02%
2019/03/21	10.2	18.45	0	0.00	18.45	10.2	5,689	0.18%
2019/03/19	0	0.00	2	18.35	18.35	-2	5,609	-0.04%
2019/03/18	1	18.25	0	0.00	18.25	1	5,564	0.02%
2019/03/15	0.6	18.10	0	0.00	18.15	0.6	5,551	0.01%
2019/03/12	2	18.05	0	0.00	18.20	2	5,454	0.04%
2019/03/08	0	0.00	10.3	18.10	18.10	-10.3	5,446	-0.19%
2019/03/07	1	18.20	0	0.00	18.15	1	5,609	0.02%
2019/02/27	0	0.00	3	18.35	18.50	-3	5,488	-0.05%
2019/02/22	1	18.25	0	0.00	18.30	1	5,245	0.02%
2019/02/20	0	0.00	10	18.10	18.20	-10	5,155	-0.19%
2019/02/19	2	18.05	0	0.00	18.05	2	5,062	0.04%
2019/02/18	0	0.00	2	18.10	18.10	-2	5,041	-0.04%
2019/02/14	12.8	17.94	0.1	17.85	17.90	12.7	4,920	0.26%
2019/02/12	10	18.00	0	0.00	18.00	10	4,739	0.21%
2019/02/11	0	0.00	1.8	17.90	17.90	-1.8	4,724	-0.04%
2019/01/29	10	17.90	10	17.90	17.90	0	4,585	0.00%
2019/01/28	2	18.00	3.2	17.95	18.00	-1.2	4,586	-0.03%
2019/01/25	0	0.00	10	18.00	18.00	-10	4,570	-0.22%
2019/01/18	1	17.80	10	17.90	17.85	-9	4,619	-0.19%
2019/01/10	10	17.80	0	0.00	17.85	10	4,739	0.21%
2019/01/09	0	0.00	4	17.90	17.95	-4	4,785	-0.08%
2019/01/07	0	0.00	30	17.50	17.75	-30	4,830	-0.62%
2019/01/03	0	0.00	1	17.30	17.25	-1	5,225	-0.02%
2018/12/28	1	17.20	0	0.00	17.20	1	5,337	0.02%
2018/12/26	1	17.25	0	0.00	17.10	1	5,402	0.02%
2018/12/06	3	17.65	0	0.00	17.65	3	5,904	0.05%
2018/12/05	0	0.00	20	17.90	17.85	-20	5,937	-0.34%
2018/12/04	0	0.00	7	17.97	18.00	-7	6,040	-0.12%
2018/12/03	20	17.60	1	17.80	17.90	19	6,029	0.32%
2018/11/29	10	17.60	0	0.00	17.60	10	5,997	0.17%
2018/11/27	4	17.70	0	0.00	17.70	4	6,796	0.06%
2018/11/23	0	0.00	10	17.70	17.85	-10	7,235	-0.14%
2018/11/16	0	0.00	1.3	17.91	17.95	-1.3	7,656	-0.02%
2018/11/15	0	0.00	3	17.95	17.95	-3	7,774	-0.04%
2018/11/12	0	0.00	2	17.85	17.80	-2	8,058	-0.02%
2018/11/07	0	0.00	5.1	17.70	17.80	-5.1	8,163	-0.06%
2018/11/02	10	17.50	0.2	17.60	17.60	9.8	8,289	0.12%
2018/10/25	0	0.00	4.7	17.30	17.30	-4.7	8,458	-0.06%
2018/10/22	2	17.50	0	0.00	17.60	2	8,397	0.02%
2018/10/18	5	17.55	0	0.00	17.55	5	8,432	0.06%
2018/10/17	4	17.55	0	0.00	17.50	4	8,437	0.05%
2018/10/15	3	17.40	0	0.00	17.40	3	8,449	0.04%
2018/10/12	20	17.55	0	0.00	17.65	20	8,384	0.24%
2018/10/11	3	17.57	7	17.58	17.50	-4	8,352	-0.05%
2018/10/09	0	0.00	6	18.50	18.45	-6	8,033	-0.07%
2018/10/08	2	18.35	1.6	18.33	18.30	0.4	7,942	0.01%
2018/10/05	0	0.00	0.3	18.40	18.30	-0.3	7,877	0.00%
2018/10/04	0	0.00	62	18.40	18.50	-62	7,872	-0.79%
2018/10/03	5	18.65	0	0.00	18.70	5	7,779	0.06%
2018/10/02	0	0.00	0.5	18.70	18.60	-0.5	7,779	-0.01%
2018/10/01	0	0.00	0.4	18.80	18.80	-0.4	7,671	-0.01%
2018/09/28	0	0.00	5	18.80	18.90	-5	7,705	-0.06%
2018/09/26	0	0.00	20	18.65	18.70	-20	7,486	-0.27%
2018/09/25	2	18.55	0	0.00	18.70	2	7,511	0.03%
2018/09/21	0	0.00	0.1	18.60	18.70	-0.1	7,496	0.00%
2018/09/20	0	0.00	5	18.50	18.40	-5	7,462	-0.07%
2018/09/19	0	0.00	5	18.40	18.45	-5	7,445	-0.07%
2018/09/18	0	0.00	80	18.20	18.20	-80	7,467	-1.07%
2018/09/17	0	0.00	3	18.20	18.20	-3	7,576	-0.04%
2018/09/14	20	18.30	15	18.30	18.25	5	7,613	0.07%
2018/09/13	2	18.15	0	0.00	18.25	2	7,718	0.03%
2018/09/12	1	18.05	0.5	18.00	18.10	0.5	7,714	0.01%
2018/09/10	2	17.90	0	0.00	17.90	2	7,870	0.03%
2018/09/06	11	17.79	1	17.85	17.80	10	8,017	0.12%
2018/09/05	11	17.83	2	17.83	17.80	9	7,962	0.11%
2018/09/04	14	17.92	0	0.00	17.95	14	7,912	0.18%
2018/09/03	61	19.12	27	19.18	19.20	34	7,577	0.45%
2018/08/31	5	18.95	0	0.00	19.10	5	7,166	0.07%
2018/08/30	1	19.00	19	18.97	19.05	-18	7,016	-0.26%
2018/08/29	1	18.85	0	0.00	18.95	1	6,910	0.01%
2018/08/28	0	0.00	7	18.70	18.80	-7	6,873	-0.10%
2018/08/27	0	0.00	1	18.65	18.70	-1	6,854	-0.01%
2018/08/23	20	18.60	0	0.00	18.55	20	7,414	0.27%
2018/08/22	20	18.55	5	18.55	18.55	15	7,523	0.20%
2018/08/21	5	18.35	10	18.30	18.45	-5	7,501	-0.07%
2018/08/14	0	0.00	0.6	18.10	18.15	-0.6	7,611	-0.01%
2018/08/10	0	0.00	60	18.30	18.30	-60	7,714	-0.78%
2018/08/08	60	18.10	0	0.00	18.10	60	7,740	0.78%
2018/07/31	0	0.00	0.5	18.05	18.10	-0.5	7,751	-0.01%
2018/07/30	0	0.00	15	18.01	18.00	-15	7,676	-0.20%
2018/07/27	0	0.00	16	17.96	18.00	-16	7,656	-0.21%
2018/07/26	0	0.00	1	17.95	18.00	-1	7,665	-0.01%
2018/07/25	0	0.00	1	17.90	17.85	-1	7,693	-0.01%
2018/07/23	100	17.80	100	17.80	17.80	0	7,800	0.00%
2018/07/20	1	17.65	0	0.00	17.70	1	7,748	0.01%
2018/07/18	10	17.70	0	0.00	17.70	10	7,705	0.13%
2018/07/09	50	17.50	40	17.50	17.50	10	7,595	0.13%
2018/07/03	10	17.45	0	0.00	17.50	10	7,658	0.13%
2018/06/29	0	0.00	1	17.55	17.70	-1	7,593	-0.01%
2018/06/27	10	17.50	0.5	17.50	17.50	9.5	7,427	0.13%
2018/06/26	0	0.00	22	17.50	17.55	-22	7,404	-0.30%
2018/06/22	0	17.65	0	0.00	17.70	0	7,220	0.00%
2018/06/21	0.8	17.65	0	0.00	17.65	0.8	7,071	0.01%
2018/06/19	2	17.70	0	0.00	17.65	2	7,117	0.03%
2018/06/15	0	0.00	2	17.80	17.80	-2	6,978	-0.03%
2018/06/14	0	0.00	1	17.75	17.75	-1	6,788	-0.01%
2018/06/13	0	0.00	1	17.95	17.90	-1	6,689	-0.01%
2018/06/06	1	17.95	3	17.98	18.00	-2	6,876	-0.03%
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	7	17.70	17.55	-7	6,526	-0.11%
2018/05/30	1	17.60	2	17.60	17.60	-1	5,961	-0.02%
2018/05/25	0	0.00	24	17.75	17.75	-24	5,770	-0.42%
2018/05/24	0	0.00	3	17.70	17.75	-3	5,691	-0.05%
2018/05/22	0	0.00	1.5	17.67	17.70	-1.5	5,667	-0.03%
2018/05/21	3	17.53	8	17.55	17.60	-5	5,603	-0.09%
2018/05/18	0	0.00	10	17.40	17.40	-10	5,580	-0.18%
2018/05/15	0	0.00	5	17.25	17.35	-5	5,706	-0.09%
2018/05/14	0.1	17.10	15	17.20	17.20	-14.9	5,874	-0.25%
2018/05/09	1	17.00	0	0.00	17.00	1	5,934	0.02%
2018/05/08	0	0.00	1.9	17.00	17.05	-1.9	5,973	-0.03%
2018/05/04	0	0.00	10	17.00	16.95	-10	6,175	-0.16%
2018/05/03	0	0.00	0.8	17.00	17.05	-0.8	6,202	-0.01%
2018/05/02	1	17.05	0.9	17.05	17.10	0.1	6,331	0.00%
2018/04/27	0	0.00	0	17.00	17.10	0	6,379	0.00%
2018/04/26	0	0.00	13	17.05	17.05	-13	6,449	-0.20%
2018/04/25	0	0.00	10.2	17.00	17.05	-10.2	6,479	-0.16%
2018/04/24	0	0.00	10	17.00	17.00	-10	6,585	-0.15%
2018/04/23	1	17.05	0	0.00	17.10	1	6,639	0.02%
2018/04/18	0	0.00	2	16.95	17.00	-2	6,765	-0.03%
2018/04/12	0	0.00	0.1	17.00	17.05	-0.1	7,019	0.00%
2018/04/10	0	0.00	5	17.05	17.05	-5	7,147	-0.07%
2018/04/02	0	0.00	10	16.90	16.90	-10	7,111	-0.14%
2018/03/31	1	16.95	0	0.00	16.95	1	7,127	0.01%
2018/03/30	0	0.00	10	17.00	17.00	-10	7,139	-0.14%
2018/03/29	3	16.90	0	0.00	16.85	3	7,130	0.04%
2018/03/23	1	16.90	0	0.00	16.95	1	7,073	0.01%
2018/03/22	0	0.00	14.1	17.05	17.15	-14.1	6,974	-0.20%
2018/03/16	0	0.00	8	17.02	17.00	-8	7,081	-0.11%
2018/03/14	0	0.00	5	16.95	17.00	-5	6,738	-0.07%
2018/03/13	2	16.95	0	0.00	17.00	2	6,686	0.03%
2018/03/12	2	16.85	0	0.00	16.90	2	6,648	0.03%
2018/03/09	0	0.00	1	16.75	16.70	-1	6,669	-0.01%
2018/03/08	3	16.65	4	16.65	16.65	-1	6,689	-0.01%
2018/03/02	5	16.70	0	0.00	16.70	5	6,995	0.07%
2018/03/01	0	0.00	10	16.75	16.70	-10	7,035	-0.14%
2018/02/27	0	0.00	10	16.90	16.80	-10	7,023	-0.14%
2018/02/26	0	0.00	5	17.00	16.95	-5	6,953	-0.07%
2018/02/23	1	16.90	5	16.85	16.90	-4	6,986	-0.06%
2018/02/21	2	16.70	1.8	16.64	16.70	0.2	7,166	0.00%
2018/02/12	6	16.49	0	0.00	16.45	6	7,071	0.08%
2018/02/09	0	0.00	6	16.40	16.45	-6	7,006	-0.09%
2018/02/08	5	16.52	22	16.64	16.65	-17	6,906	-0.25%
2018/02/07	0	0.00	20	16.65	16.65	-20	6,891	-0.29%
2018/02/06	8	16.47	0	0.00	16.40	8	6,769	0.12%
2018/02/05	1.9	16.97	0	0.00	17.00	1.9	6,440	0.03%
2018/02/02	0	0.00	10	17.20	17.25	-10	6,326	-0.16%
2018/02/01	0	0.00	14	17.11	17.10	-14	6,273	-0.22%
2018/01/31	2	17.00	10	17.20	17.10	-8	6,261	-0.13%
2018/01/30	5	17.05	31	17.10	17.05	-26	6,224	-0.42%
2018/01/29	0	0.00	9	17.30	17.30	-9	6,054	-0.15%
2018/01/26	20	17.23	20	17.20	17.20	0	6,056	0.00%
2018/01/25	0	0.00	5	17.20	17.30	-5	5,998	-0.08%
2018/01/24	0	0.00	3	17.05	17.10	-3	5,836	-0.05%
2018/01/23	1	17.15	0	0.00	17.20	1	5,721	0.02%
2018/01/22	0	0.00	3	17.20	17.15	-3	5,655	-0.05%
2018/01/19	0	0.00	17	17.26	17.30	-17	5,585	-0.30%
2018/01/18	2	17.35	0	0.00	17.20	2	5,542	0.04%
2018/01/16	1	17.25	0	0.00	17.30	1	5,343	0.02%
2018/01/15	0	0.00	5	17.15	17.20	-5	5,288	-0.09%
2018/01/11	0	0.00	10	17.05	17.05	-10	5,184	-0.19%
2018/01/10	0	0.00	3	17.05	17.05	-3	5,202	-0.06%
2018/01/09	3	16.95	1	16.95	17.00	2	5,143	0.04%
2018/01/08	10	16.90	20	16.95	17.00	-10	5,109	-0.20%
2018/01/05	0	0.00	12.4	16.79	16.80	-12.4	4,943	-0.25%
2018/01/04	5	16.60	0	0.00	16.65	5	4,836	0.10%
2018/01/03	2	16.53	16	16.58	16.60	-14	4,845	-0.29%