彰銀 (2801)-元大-莒光券商分點個股進出

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－元大-莒光券商分點個股進出

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

元大-莒光券商分點個股進出
元大-莒光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	0.1	18.15	18.15	-0.1	14,716	0.00%
2024/06/13	7	18.10	30	18.15	18.10	-23	14,803	-0.16%
2024/06/12	3	18.13	0	0.00	18.10	3	14,716	0.02%
2024/06/11	10	18.18	0	0.00	18.10	10	14,981	0.07%
2024/06/07	20	18.35	0	0.00	18.35	20	14,901	0.13%
2024/06/05	2	18.13	5	18.20	18.10	-3	14,601	-0.02%
2024/06/04	19	18.09	0.4	18.15	18.05	18.6	14,636	0.13%
2024/06/03	8.7	18.19	0	18.25	18.15	8.7	14,523	0.06%
2024/05/31	12	18.16	0	0.00	18.20	12	14,483	0.08%
2024/05/30	100	18.15	1	18.15	18.10	99	14,324	0.69%
2024/05/29	11	18.15	0	0.00	18.15	11	14,197	0.08%
2024/05/28	5	18.35	1	18.35	18.35	4	13,921	0.03%
2024/05/27	104	18.35	0	0.00	18.30	104	13,944	0.75%	大買/鉅額交易
2024/05/24	1	18.35	0	0.00	18.40	1	13,895	0.01%
2024/05/23	0	0.00	1	18.35	18.35	-1	13,865	-0.01%
2024/05/22	0	0.00	3	18.45	18.55	-3	13,771	-0.02%
2024/05/21	13	18.43	0	0.00	18.45	13	13,716	0.09%
2024/05/20	0	0.00	16	18.50	18.60	-16	13,560	-0.12%
2024/05/16	0	0.00	0.1	18.55	18.55	-0.1	13,182	0.00%
2024/05/14	0	0.00	0	18.50	18.40	0	13,042	0.00%
2024/05/13	1	18.50	0	0.00	18.55	1	12,944	0.01%
2024/05/10	100	18.45	0.2	18.60	18.60	99.8	12,796	0.78%
2024/05/09	6.3	18.45	0	0.00	18.40	6.3	12,526	0.05%
2024/05/08	0	0.00	5.2	18.50	18.50	-5.2	12,435	-0.04%
2024/05/07	4	18.43	0	0.00	18.50	4	12,261	0.03%
2024/05/06	5	18.55	51	18.35	18.60	-46	12,002	-0.38%
2024/05/03	0	0.00	58	18.35	18.25	-58	11,300	-0.51%
2024/05/02	29.1	18.25	75	18.28	18.20	-45.9	11,126	-0.41%
2024/04/30	29.9	18.20	50	18.30	18.25	-20.1	10,819	-0.19%
2024/04/29	0	18.25	50	18.20	18.30	-50	10,575	-0.47%
2024/04/25	0.2	18.10	0	0.00	18.05	0.2	10,327	0.00%
2024/04/24	2	18.15	0	0.00	18.20	2	10,323	0.02%
2024/04/23	0	0.00	50	18.20	18.15	-50	10,489	-0.48%
2024/04/22	10	18.15	0	0.00	18.20	10	10,649	0.09%
2024/04/19	55.9	17.89	0	0.00	17.85	55.9	10,519	0.53%
2024/04/17	52.6	17.80	0	0.00	17.80	52.6	10,222	0.51%
2024/04/16	23.1	17.83	4	17.80	17.80	19.1	10,069	0.19%
2024/04/12	0.1	18.15	0	0.00	18.15	0.1	9,629	0.00%
2024/04/09	0	0.00	1	18.25	18.30	-1	9,424	-0.01%
2024/04/08	0	0.00	7.1	18.16	18.25	-7.1	9,359	-0.08%
2024/04/03	2	18.08	0	0.00	18.00	2	9,279	0.02%
2024/04/02	3	18.15	3.5	18.16	18.20	-0.4	9,244	0.00%
2024/04/01	1.1	18.20	0	0.00	18.20	1.1	9,277	0.01%
2024/03/29	5	18.20	0	0.00	18.30	5	9,209	0.05%
2024/03/28	5	18.17	0	0.00	18.15	5	9,114	0.05%
2024/03/26	15	18.37	0	0.00	18.40	15	9,463	0.16%
2024/03/25	11	18.34	0	0.00	18.35	11	9,800	0.11%
2024/03/22	48	18.25	0	0.00	18.25	48	10,113	0.47%
2024/03/21	2	18.25	0	0.00	18.25	2	10,333	0.02%
2024/03/20	13	18.09	2	18.05	18.05	11	10,433	0.11%
2024/03/19	1.2	18.11	1	18.10	18.10	0.2	10,514	0.00%
2024/03/18	4	18.15	20	18.45	18.20	-16	10,394	-0.15%
2024/03/15	8.7	18.31	100	18.40	18.45	-91.4	10,228	-0.89%
2024/03/14	23.9	18.30	18.2	18.35	18.45	5.6	10,035	0.06%
2024/03/13	0	18.00	30	18.05	18.05	-30	9,576	-0.31%
2024/03/12	0	0.00	10.9	18.00	18.00	-10.9	9,396	-0.12%
2024/03/11	1	17.90	5	17.90	17.90	-4	9,391	-0.04%
2024/03/08	0.7	17.85	5.5	17.90	17.85	-4.8	9,401	-0.05%
2024/03/07	10	17.88	50	17.90	17.85	-40	9,373	-0.43%
2024/03/06	9	17.88	10	17.85	17.90	-1	9,352	-0.01%
2024/03/05	3	17.80	0	0.00	17.80	3	9,554	0.03%
2024/03/04	2.1	17.75	0	0.00	17.80	2.1	9,527	0.02%
2024/03/01	1	17.70	19	17.70	17.75	-18	9,704	-0.19%
2024/02/29	35	17.74	6	17.78	17.80	29	9,757	0.30%
2024/02/27	23.6	17.63	30	17.70	17.65	-6.4	9,573	-0.07%
2024/02/23	0	0.00	15	17.65	17.60	-15	9,557	-0.16%
2024/02/22	0.3	17.65	0	0.00	17.65	0.3	9,727	0.00%
2024/02/21	10	17.65	0	17.70	17.70	10	9,829	0.10%
2024/02/20	2	17.68	76	17.70	17.65	-74	10,033	-0.74%
2024/02/19	0	0.00	102	17.65	17.70	-102	10,166	-1.00%	大賣/鉅額交易
2024/02/16	4	17.60	0	0.00	17.60	4	10,247	0.04%
2024/02/15	0.4	17.55	0	0.00	17.60	0.4	10,205	0.00%
2024/02/02	6	17.52	0	0.00	17.60	6	10,010	0.06%
2024/02/01	1	17.50	0	0.00	17.60	1	10,022	0.01%
2024/01/30	1.3	17.45	0	17.40	17.40	1.3	9,921	0.01%
2024/01/29	0	0.00	1	17.45	17.50	-1	9,974	-0.01%
2024/01/26	1	17.45	0.2	17.45	17.50	0.9	9,984	0.01%
2024/01/25	15	17.34	0	0.00	17.30	15	9,966	0.15%
2024/01/22	8	17.33	0	0.00	17.30	8	10,016	0.08%
2024/01/19	0	17.35	0	0.00	17.35	0	10,000	0.00%
2024/01/18	63	17.28	0	0.00	17.20	63	10,014	0.63%
2024/01/17	58.4	17.33	0.1	17.35	17.20	58.3	9,950	0.59%
2024/01/16	23	17.38	7	17.35	17.35	16	9,721	0.16%
2024/01/15	12	17.57	0	0.00	17.55	12	9,467	0.13%
2024/01/12	1	17.65	0	0.00	17.60	1	9,516	0.01%
2024/01/11	13	17.65	0	0.00	17.65	13	9,506	0.14%
2024/01/10	27	17.70	0	0.00	17.65	27	9,467	0.29%
2024/01/09	28	17.75	0	0.00	17.75	28	9,476	0.30%
2024/01/08	6	17.76	0	0.00	17.75	6	9,531	0.06%
2024/01/05	14	17.70	0	0.00	17.70	14	9,529	0.15%
2024/01/04	10	17.70	0	0.00	17.70	10	9,653	0.10%
2024/01/03	8	17.71	1	17.80	17.70	7	9,807	0.07%
2024/01/02	6	17.85	0	0.00	17.90	6	9,748	0.06%
2023/12/29	18	17.85	70	17.90	17.90	-52	9,759	-0.53%
2023/12/28	6	17.90	5	17.95	17.95	1	9,879	0.01%
2023/12/27	3	17.83	7	17.85	17.85	-4	9,780	-0.04%
2023/12/26	0	0.00	1	17.80	17.80	-1	9,671	-0.01%
2023/12/25	5	17.65	15	17.68	17.65	-10	9,701	-0.10%
2023/12/22	13	17.51	0	17.60	17.55	13	9,703	0.13%
2023/12/21	7.2	17.50	0	0.00	17.45	7.2	9,461	0.08%
2023/12/20	55.2	17.54	1	17.60	17.55	54.2	9,052	0.60%
2023/12/19	14	17.60	0	0.00	17.60	14	8,600	0.16%
2023/12/18	46	17.78	0	0.00	17.75	46	8,325	0.55%
2023/12/15	35	17.89	0	0.00	17.85	35	7,977	0.44%
2023/12/14	22	18.07	35.4	18.05	18.00	-13.4	7,724	-0.17%
2023/12/13	0.2	18.00	102	18.00	18.05	-101.8	7,481	-1.36%	大賣/鉅額交易
2023/12/12	3	17.90	0	0.00	18.00	3	7,608	0.04%
2023/12/11	12	17.85	1	17.90	17.95	11	7,683	0.14%
2023/12/08	1	17.85	0	0.00	17.85	1	7,641	0.01%
2023/12/07	21	17.79	1	17.80	17.80	20	7,645	0.26%
2023/12/06	42	17.85	1	17.86	17.80	41	7,604	0.54%
2023/12/05	1	17.80	2	17.85	17.80	-1	7,551	-0.01%
2023/12/04	2	17.88	0	0.00	17.85	2	7,521	0.03%
2023/12/01	10	17.85	0.5	17.85	17.85	9.5	7,495	0.13%
2023/11/30	8	17.99	120	17.95	17.80	-112	7,448	-1.50%	大賣/鉅額交易
2023/11/29	22.2	17.91	0	0.00	17.95	22.2	7,223	0.31%
2023/11/28	22	17.95	20.3	17.95	17.90	1.7	7,149	0.02%
2023/11/27	9	17.75	6	17.75	17.80	3	7,128	0.04%
2023/11/24	0	0.00	0.1	17.75	17.75	-0.1	7,095	0.00%
2023/11/22	125	17.80	0	0.00	17.75	125	7,063	1.77%	大買/鉅額交易
2023/11/21	5	17.85	223	17.82	17.90	-218	7,030	-3.10%	大賣/鉅額交易
2023/11/20	0.3	17.70	2.1	17.80	17.80	-1.8	6,838	-0.03%
2023/11/17	0	0.00	2.3	17.70	17.70	-2.3	6,700	-0.03%
2023/11/16	5	17.50	54.7	17.56	17.65	-49.7	6,503	-0.76%
2023/11/15	115	17.52	2	17.45	17.55	113	6,377	1.77%	大買/鉅額交易
2023/11/14	2	17.38	0	0.00	17.40	2	6,271	0.03%
2023/11/09	4.8	17.36	0	0.00	17.40	4.8	6,676	0.07%
2023/11/08	0	0.00	2	17.50	17.40	-2	6,906	-0.03%
2023/11/07	5.3	17.40	0	0.00	17.45	5.3	7,210	0.07%
2023/11/06	6	17.45	4	17.45	17.45	2	7,572	0.03%
2023/11/03	15	17.35	2	17.40	17.40	13	7,926	0.16%
2023/11/02	0	0.00	23	17.31	17.30	-23	8,414	-0.27%
2023/11/01	0	0.00	17	17.28	17.30	-17	8,638	-0.20%
2023/10/30	8	17.13	1	17.20	17.15	7	9,091	0.08%
2023/10/27	1	17.10	4.1	17.15	17.25	-3.1	9,245	-0.03%
2023/10/26	65	17.09	0.1	17.15	17.05	64.9	9,450	0.69%
2023/10/25	5	17.25	0.1	17.30	17.20	4.9	9,494	0.05%
2023/10/24	12	17.15	0	0.00	17.20	12	9,707	0.12%
2023/10/23	12	17.15	0	0.00	17.15	12	9,982	0.12%
2023/10/20	14	17.24	6	17.33	17.30	8	10,063	0.08%
2023/10/19	2	17.35	0	0.00	17.40	2	10,114	0.02%
2023/10/18	2	17.40	0	0.00	17.50	2	10,303	0.02%
2023/10/17	10	17.49	17	17.54	17.45	-7	10,518	-0.07%
2023/10/16	0	0.00	4	17.58	17.60	-4	10,915	-0.04%
2023/10/13	2	17.40	0	0.00	17.50	2	11,230	0.02%
2023/10/12	7	17.49	21	17.50	17.50	-14	11,471	-0.12%
2023/10/11	0	0.00	2	17.45	17.50	-2	11,559	-0.02%
2023/10/06	1	17.20	1	17.25	17.30	0	11,516	0.00%
2023/10/05	2	17.10	0	0.00	17.10	2	11,662	0.02%
2023/10/04	2	17.08	2	17.05	17.05	0	11,779	0.00%
2023/10/03	6	17.26	0	0.00	17.20	6	11,821	0.05%
2023/10/02	1	17.25	0	0.00	17.30	1	11,999	0.01%
2023/09/28	1	17.20	0	0.00	17.25	1	12,291	0.01%
2023/09/27	1	17.20	0	0.00	17.25	1	12,361	0.01%
2023/09/26	7	17.25	0	0.00	17.25	7	12,419	0.06%
2023/09/25	2	17.30	2.2	17.35	17.40	-0.2	12,502	0.00%
2023/09/22	2	17.25	0	0.00	17.25	2	12,706	0.02%
2023/09/21	38	17.30	2.3	17.26	17.25	35.8	12,825	0.28%
2023/09/20	6	17.44	0	0.00	17.45	6	12,838	0.05%
2023/09/19	0	0.00	30	17.50	17.45	-30	12,985	-0.23%
2023/09/18	0.9	17.55	30.8	17.45	17.50	-29.9	13,160	-0.23%
2023/09/15	3	17.53	0	0.00	17.50	3	13,318	0.02%
2023/09/13	0.9	17.49	0	17.45	17.45	0.9	14,469	0.01%
2023/09/12	0	0.00	1	17.40	17.50	-1	14,937	-0.01%
2023/09/11	2	17.33	0	0.00	17.40	2	15,308	0.01%
2023/09/08	0.1	17.40	1	17.30	17.40	-0.9	15,647	-0.01%
2023/09/07	5	17.30	0	0.00	17.30	5	15,955	0.03%
2023/09/06	10	17.35	0	0.00	17.30	10	16,074	0.06%
2023/09/05	1	17.40	0.1	17.40	17.40	0.9	16,197	0.01%
2023/09/04	0.8	17.50	0	0.00	17.45	0.8	16,370	0.00%
2023/09/01	0	17.45	0	0.00	17.35	0	16,524	0.00%
2023/08/31	7	17.34	0	0.00	17.30	7	16,648	0.04%
2023/08/29	2	17.45	0	0.00	17.50	2	16,776	0.01%
2023/08/28	14	17.42	0	0.00	17.50	14	16,841	0.08%
2023/08/25	4	17.39	0	0.00	17.35	4	17,721	0.02%
2023/08/24	12	17.26	20	17.30	17.35	-8	17,970	-0.04%
2023/08/23	1	17.25	0	0.00	17.25	1	18,049	0.01%
2023/08/22	3	17.25	0	17.25	17.25	3	18,174	0.02%
2023/08/21	20.1	17.15	0	0.00	17.25	20.1	18,289	0.11%
2023/08/18	3	17.18	0.1	17.10	17.15	2.9	18,388	0.02%
2023/08/17	2	17.05	0	0.00	17.05	2	18,479	0.01%
2023/08/16	3	17.13	2	17.10	17.10	1	18,536	0.01%
2023/08/15	6	17.25	0	0.00	17.20	6	18,594	0.03%
2023/08/14	17	17.41	0.2	17.40	17.30	16.8	18,767	0.09%
2023/08/11	10.1	17.64	1	17.55	17.55	9.1	18,849	0.05%
2023/08/10	46	17.89	100.1	17.85	17.80	-54.1	18,761	-0.29%
2023/08/09	91	18.75	0.1	18.80	18.75	91	18,478	0.49%
2023/08/08	22	18.79	5.1	18.75	18.65	17	18,197	0.09%
2023/08/07	6	18.77	0	0.00	18.80	6	17,845	0.03%
2023/08/04	13.1	18.62	0	0.00	18.65	13.1	17,609	0.07%
2023/08/02	25	18.65	0	18.70	18.65	25	17,650	0.14%
2023/08/01	3	18.82	0	0.00	18.90	3	17,593	0.02%
2023/07/31	1	18.85	102	18.95	18.85	-101	17,489	-0.58%	大賣/鉅額交易
2023/07/28	5	18.81	0	0.00	18.80	5	17,360	0.03%
2023/07/27	2	18.83	65	18.90	18.85	-63	17,474	-0.36%
2023/07/26	8	18.78	22	18.85	18.80	-14	17,613	-0.08%
2023/07/24	2	18.55	0	0.00	18.55	2	17,853	0.01%
2023/07/21	29	18.69	0.1	18.75	18.60	28.9	17,689	0.16%
2023/07/20	10	18.70	0	0.00	18.75	10	17,504	0.06%
2023/07/19	146	18.88	13	18.95	18.70	133	17,248	0.77%	大買/鉅額交易
2023/07/18	82	18.75	0	0.00	18.80	82	16,820	0.49%
2023/07/17	221	18.67	0	0.00	18.65	221	16,424	1.35%	大買/鉅額交易
2023/07/14	1	18.55	0	0.00	18.65	1	16,155	0.01%
2023/07/13	0	0.00	10	18.50	18.45	-10	15,942	-0.06%
2023/07/12	13	18.45	0	0.00	18.55	13	15,912	0.08%
2023/07/11	1	18.45	1	18.40	18.55	0	15,805	0.00%
2023/07/10	54	18.38	0	0.00	18.35	54	15,695	0.34%
2023/07/07	12	18.25	0	0.00	18.30	12	15,543	0.08%
2023/07/06	13	18.31	0	0.00	18.35	13	15,485	0.08%
2023/07/05	82	18.70	0	0.00	18.60	82	15,170	0.54%
2023/07/04	10	18.65	0.2	18.71	18.65	9.8	15,097	0.07%
2023/07/03	1	18.60	44.3	18.75	18.75	-43.3	15,097	-0.29%
2023/06/30	3	18.53	0	0.00	18.65	3	15,001	0.02%
2023/06/29	31	18.61	0	0.00	18.60	31	14,800	0.21%
2023/06/28	10	18.45	0	0.00	18.50	10	14,631	0.07%
2023/06/27	26.6	18.55	0	0.00	18.50	26.6	14,517	0.18%
2023/06/26	1	18.55	0	0.00	18.60	1	14,368	0.01%
2023/06/21	1	18.65	0	0.00	18.75	1	14,183	0.01%
2023/06/20	5	18.70	3	18.83	18.85	2	14,031	0.01%
2023/06/19	1	18.50	7	18.79	18.90	-6	13,262	-0.05%
2023/06/16	9	18.63	0	0.00	18.50	9	12,616	0.07%
2023/06/15	48	18.75	0	0.00	18.70	48	12,228	0.39%
2023/06/14	96	18.63	5.3	18.65	18.60	90.7	11,905	0.76%
2023/06/13	0	0.00	111	18.45	18.45	-111	11,644	-0.95%	大賣/鉅額交易
2023/06/12	3	18.40	0	0.00	18.35	3	11,395	0.03%
2023/06/09	113	18.35	3	18.35	18.40	110	11,326	0.97%	大買/鉅額交易
2023/06/08	4	18.33	27	18.30	18.35	-23	11,171	-0.21%
2023/06/07	103	18.25	0	0.00	18.30	103	11,071	0.93%	大買/鉅額交易
2023/06/06	0	0.00	1	18.25	18.25	-1	10,915	-0.01%
2023/06/02	6	18.10	0	0.00	18.20	6	10,595	0.06%
2023/06/01	1	18.05	0	0.00	18.05	1	10,472	0.01%
2023/05/31	18	18.06	0	0.00	18.00	18	10,384	0.17%
2023/05/30	1.2	18.17	2	18.30	18.25	-0.8	9,477	-0.01%
2023/05/29	1	18.10	0	0.00	18.15	1	9,207	0.01%
2023/05/26	2	18.08	16	18.10	18.10	-14	9,151	-0.15%
2023/05/25	0	18.30	0	0.00	18.10	0	9,004	0.00%
2023/05/24	5.3	18.21	150	18.32	18.30	-144.7	8,872	-1.63%	大賣/鉅額交易
2023/05/22	1	18.30	1	18.30	18.35	0	8,563	0.00%
2023/05/19	10	18.25	1.1	18.21	18.30	8.9	8,389	0.11%
2023/05/18	3	18.28	8	18.35	18.30	-5	8,176	-0.06%
2023/05/17	1	18.15	12	18.20	18.15	-11	7,867	-0.14%
2023/05/16	0	0.00	0	18.05	18.10	0	7,587	0.00%
2023/05/15	2	17.88	0	0.00	18.00	2	7,395	0.03%
2023/05/12	150	18.00	0	0.00	17.90	150	7,340	2.04%	大買/鉅額交易
2023/05/10	1	17.95	0	0.00	17.95	1	7,039	0.01%
2023/05/09	10	17.98	0	0.00	18.05	10	7,032	0.14%
2023/05/08	5	18.02	1	18.10	18.00	4	6,853	0.06%
2023/05/05	1	17.95	3	18.00	18.05	-2	6,573	-0.03%
2023/05/04	2	17.90	5	17.90	17.95	-3	6,503	-0.05%
2023/05/03	19.5	17.88	0	0.00	17.85	19.5	6,464	0.30%
2023/05/02	5	18.00	7	17.96	18.00	-2	6,257	-0.03%
2023/04/28	4	17.68	0	0.00	17.80	4	6,078	0.07%
2023/04/27	0	0.00	26	17.63	17.65	-26	5,685	-0.46%
2023/04/26	0	17.55	0	0.00	17.50	0	5,509	0.00%
2023/04/25	0	17.55	0	0.00	17.50	0	5,492	0.00%
2023/04/24	0	17.55	0	0.00	17.55	0	5,467	0.00%
2023/04/21	0	17.55	0	0.00	17.55	0	5,516	0.00%
2023/04/20	0	17.50	0	0.00	17.55	0	5,583	0.00%
2023/04/19	2	17.45	0	17.50	17.50	2	5,700	0.04%
2023/04/18	1	17.50	0	0.00	17.55	1	5,669	0.02%
2023/04/17	5	17.53	0	0.00	17.50	5	5,667	0.09%
2023/04/14	6	17.53	0	0.00	17.60	6	5,579	0.11%
2023/04/13	1.1	17.50	0.7	17.55	17.55	0.4	5,511	0.01%
2023/04/12	1	17.50	1	17.55	17.55	0	5,447	0.00%
2023/04/06	10	17.30	10.2	17.30	17.45	-0.2	5,194	0.00%
2023/03/30	0	17.35	0	0.00	17.25	0	5,038	0.00%
2023/03/29	0	0.00	0.1	17.40	17.35	-0.1	5,022	0.00%
2023/03/28	1	17.35	0	0.00	17.30	1	5,045	0.02%
2023/03/24	0	17.20	0	0.00	17.20	0	5,163	0.00%
2023/03/23	2	17.25	0	0.00	17.25	2	5,165	0.04%
2023/03/21	0.1	17.00	0	0.00	16.95	0.1	5,205	0.00%
2023/03/20	2	16.85	0	0.00	16.75	2	5,169	0.04%
2023/03/17	1	16.95	0.2	17.05	16.95	0.8	5,096	0.02%
2023/03/16	0.1	17.04	0	0.00	17.00	0.1	5,037	0.00%
2023/03/15	1	17.15	2	17.15	17.05	-1	5,213	-0.02%
2023/03/14	5.1	17.17	1	17.15	17.15	4.1	5,204	0.08%
2023/03/13	1	17.25	0	0.00	17.30	1	5,171	0.02%
2023/03/10	0.6	17.35	0	0.00	17.35	0.6	5,171	0.01%
2023/03/08	0	17.55	12.2	17.55	17.45	-12.2	5,429	-0.23%
2023/03/03	0	0.00	0.7	17.40	17.45	-0.7	5,547	-0.01%
2023/03/02	0	17.50	0	0.00	17.40	0	5,563	0.00%
2023/03/01	0	0.00	13	17.50	17.50	-13	5,573	-0.23%
2023/02/24	6	17.45	2	17.50	17.45	4	5,548	0.07%
2023/02/23	0	0.00	0.1	17.55	17.50	-0.1	5,509	0.00%
2023/02/22	0	17.45	0	0.00	17.45	0	5,542	0.00%
2023/02/21	0	17.55	0	0.00	17.55	0	5,532	0.00%
2023/02/20	2	17.50	0	0.00	17.55	2	5,627	0.04%
2023/02/16	0.2	17.35	0	0.00	17.30	0.2	5,857	0.00%
2023/02/13	0.6	17.27	0	0.00	17.25	0.6	5,987	0.01%
2023/02/10	0	17.30	0	0.00	17.30	0	5,973	0.00%
2023/02/08	0	17.40	0	0.00	17.30	0	5,991	0.00%
2023/02/06	0	17.45	0	0.00	17.30	0	5,977	0.00%
2023/02/03	0	0.00	1	17.45	17.45	-1	5,942	-0.02%
2023/02/02	4	17.48	0	0.00	17.45	4	5,978	0.07%
2023/02/01	0	17.60	0	0.00	17.60	0	5,940	0.00%
2023/01/31	2	17.65	0	0.00	17.60	2	5,963	0.03%
2023/01/30	50	17.60	4	17.65	17.70	46	5,984	0.77%
2023/01/13	50	17.50	0	17.50	17.50	50	5,817	0.86%
2023/01/12	0	0.00	0.1	17.55	17.45	-0.1	5,968	0.00%
2023/01/11	4	17.48	0	0.00	17.50	4	6,032	0.07%
2023/01/10	1	17.55	0	17.50	17.55	1	6,049	0.02%
2023/01/09	0	0.00	14	17.44	17.50	-14	6,005	-0.23%
2023/01/06	0	0.00	1	17.35	17.40	-1	5,958	-0.02%
2023/01/05	0	17.30	1	17.35	17.35	-1	6,050	-0.02%
2022/12/30	0.3	17.15	1	17.20	17.15	-0.7	6,182	-0.01%
2022/12/29	1	17.05	0	0.00	17.15	1	6,214	0.02%
2022/12/28	1	17.20	0	0.00	17.25	1	6,208	0.02%
2022/12/27	0	0.00	1	17.35	17.35	-1	6,271	-0.02%
2022/12/26	0	17.35	0	0.00	17.30	0	6,295	0.00%
2022/12/23	2	17.23	0	0.00	17.25	2	6,413	0.03%
2022/12/16	1	17.20	0	0.00	17.35	1	6,757	0.01%
2022/12/15	1	17.35	0	0.00	17.35	1	6,710	0.01%
2022/12/13	9	17.31	0	0.00	17.35	9	6,722	0.13%
2022/12/09	0	0.00	23	17.40	17.45	-23	6,889	-0.33%
2022/12/08	13	17.25	0	0.00	17.30	13	6,933	0.19%
2022/12/07	0	0.00	18.2	17.48	17.50	-18.2	6,971	-0.26%
2022/12/06	8	17.25	0	0.00	17.20	8	6,728	0.12%
2022/12/05	3	17.32	1	17.35	17.40	2	6,742	0.03%
2022/12/02	3	17.28	0	0.00	17.30	3	6,714	0.04%
2022/12/01	1	17.35	2	17.40	17.40	-1	6,815	-0.01%
2022/11/30	0	0.00	4	17.35	17.50	-4	6,711	-0.06%
2022/11/29	1	17.25	1	17.25	17.25	0	6,454	0.00%
2022/11/24	0	0.00	5	17.20	17.25	-5	6,550	-0.08%
2022/11/23	1	17.10	3	17.07	17.10	-2	6,586	-0.03%
2022/11/21	0.1	17.05	0	0.00	17.05	0.1	6,659	0.00%
2022/11/18	1	16.95	1	16.95	17.00	0	6,661	0.00%
2022/11/16	0	0.00	0.4	17.15	17.15	-0.4	6,727	-0.01%
2022/11/15	2	17.23	0	0.00	17.30	2	6,668	0.03%
2022/11/14	0	0.00	1	17.20	17.20	-1	6,576	-0.02%
2022/11/11	0	0.00	3.6	17.07	17.15	-3.6	6,451	-0.06%
2022/11/09	0	0.00	9.1	16.83	16.90	-9.1	6,487	-0.14%
2022/11/07	0	0.00	2	16.65	16.70	-2	6,573	-0.03%
2022/11/04	0	0.00	1	16.50	16.55	-1	6,763	-0.01%
2022/11/03	1	16.35	0	0.00	16.35	1	7,029	0.01%
2022/10/31	2	16.65	0	0.00	16.60	2	7,258	0.03%
2022/10/28	1	16.55	0	0.00	16.45	1	7,291	0.01%
2022/10/26	0	16.60	2	16.80	16.65	-2	7,310	-0.03%
2022/10/25	0.3	16.50	0	0.00	16.55	0.3	7,239	0.00%
2022/10/21	0	0.00	1	16.35	16.40	-1	7,305	-0.01%
2022/10/20	2	16.15	0	0.00	16.30	2	7,304	0.03%
2022/10/19	1	16.55	0	0.00	16.35	1	7,178	0.01%
2022/10/18	0	0.00	0.3	16.60	16.60	-0.3	7,144	0.00%
2022/10/13	0.1	16.55	0	0.00	16.55	0.1	7,164	0.00%
2022/10/12	0	0.00	1	16.85	16.90	-1	7,096	-0.01%
2022/10/11	1	16.65	0	0.00	16.65	1	7,104	0.01%
2022/10/06	0	0.00	9	17.00	17.10	-9	7,123	-0.13%
2022/10/05	1	17.05	0	0.00	16.95	1	7,188	0.01%
2022/10/03	1	16.95	1	17.00	17.00	0	7,152	0.00%
2022/09/30	2	17.08	0	0.00	17.15	2	7,192	0.03%
2022/09/28	1	17.00	0	0.00	16.90	1	7,123	0.01%
2022/09/27	0.1	17.20	0	0.00	17.15	0.1	7,032	0.00%
2022/09/22	0	0.00	2	17.35	17.30	-2	7,139	-0.03%
2022/09/20	0	0.00	2	17.55	17.55	-2	7,095	-0.03%
2022/09/16	1	17.45	1	17.60	17.60	0	7,163	0.00%
2022/09/14	1	17.35	1	17.50	17.40	0	7,039	0.00%
2022/09/13	0	0.00	4	17.56	17.60	-4	7,153	-0.06%
2022/09/12	0	0.00	1	17.55	17.60	-1	7,309	-0.01%
2022/09/08	1	17.40	1	17.45	17.50	0	7,415	0.00%
2022/09/05	0	0.00	6	17.50	17.45	-6	7,581	-0.08%
2022/09/02	4	17.40	0	0.00	17.40	4	7,772	0.05%
2022/09/01	7	17.41	0	0.00	17.45	7	7,773	0.09%
2022/08/31	0.1	17.50	0	0.00	17.65	0.1	7,695	0.00%
2022/08/30	1	17.55	0	0.00	17.45	1	7,621	0.01%
2022/08/26	1	17.60	0	0.00	17.65	1	7,627	0.01%
2022/08/22	0	0.00	1.2	17.60	17.60	-1.2	8,737	-0.01%
2022/08/17	1	17.65	0	0.00	17.70	1	9,041	0.01%
2022/08/16	1	17.70	0	0.00	17.70	1	8,925	0.01%
2022/08/11	14	17.88	0	0.00	17.85	14	9,067	0.15%
2022/08/10	2	18.20	1.2	18.19	18.20	0.8	9,027	0.01%
2022/08/08	2	17.85	0	0.00	17.85	2	8,775	0.02%
2022/08/05	1	17.80	0	0.00	17.80	1	8,933	0.01%
2022/07/28	1	17.70	0	0.00	17.80	1	9,626	0.01%
2022/07/27	3	17.55	0	0.00	17.65	3	9,598	0.03%
2022/07/26	0	0.00	7	17.50	17.55	-7	9,607	-0.07%
2022/07/22	0	0.00	0.1	17.30	17.40	-0.1	9,844	0.00%
2022/07/21	0	0.00	0.1	17.35	17.35	-0.1	9,938	0.00%
2022/07/19	1	17.30	0	0.00	17.35	1	10,138	0.01%
2022/07/18	0	0.00	1	17.35	17.35	-1	10,364	-0.01%
2022/07/15	0	0.00	1	17.05	17.05	-1	10,367	-0.01%
2022/07/14	0.1	17.25	0.2	17.30	17.20	-0.1	10,422	0.00%
2022/07/13	1	17.20	0	0.00	17.30	1	10,497	0.01%
2022/07/06	1	17.50	0	0.00	17.25	1	11,741	0.01%
2022/07/01	0	0.00	1	17.55	17.30	-1	13,347	-0.01%
2022/06/30	0.1	17.60	0	0.00	17.35	0.1	13,760	0.00%
2022/06/29	0	0.00	1	17.75	17.75	-1	13,863	-0.01%
2022/06/20	1	17.20	0	0.00	17.15	1	15,598	0.01%
2022/06/17	2	17.40	0	0.00	17.45	2	15,524	0.01%
2022/06/13	0	0.00	2	17.50	17.50	-2	15,961	-0.01%
2022/06/10	20	17.90	0.5	17.95	17.90	19.5	15,807	0.12%
2022/06/07	0.3	17.95	0	0.00	17.90	0.3	15,834	0.00%
2022/06/02	1	18.00	0	0.00	18.05	1	15,939	0.01%
2022/05/30	0	0.00	30	18.53	18.60	-30	15,360	-0.20%
2022/05/27	1	18.15	4	18.20	18.15	-3	15,205	-0.02%
2022/05/26	1	18.00	2	18.10	18.05	-1	15,154	-0.01%
2022/05/25	0	0.00	26.1	18.11	18.10	-26.1	15,407	-0.17%
2022/05/24	2	18.10	6	18.05	18.05	-4	15,490	-0.03%
2022/05/23	0	0.00	9	18.08	18.10	-9	15,464	-0.06%
2022/05/19	1	17.80	0	0.00	17.90	1	15,592	0.01%
2022/05/18	0	0.00	4	18.15	18.15	-4	15,652	-0.03%
2022/05/16	2	17.70	0	0.00	17.70	2	15,619	0.01%
2022/05/12	10.5	17.75	0	0.00	17.75	10.5	15,562	0.07%
2022/05/10	4	17.70	9.2	17.86	17.95	-5.2	15,437	-0.03%
2022/05/09	5	17.95	0	0.00	17.70	5	15,410	0.03%
2022/05/06	0.2	18.00	1	18.05	18.15	-0.8	15,495	-0.01%
2022/05/05	1	18.50	60	18.28	18.30	-59	15,545	-0.38%
2022/05/04	0	0.00	11	18.35	18.40	-11	15,534	-0.07%
2022/05/03	29	18.34	4	18.33	18.30	25	15,702	0.16%
2022/04/29	10	18.50	8	18.49	18.50	2	15,830	0.01%
2022/04/28	21.1	18.35	0	0.00	18.45	21.1	15,907	0.13%
2022/04/25	6	18.48	31	18.50	18.50	-25	15,804	-0.16%
2022/04/22	19	18.67	10	18.60	18.70	9	15,839	0.06%
2022/04/21	3	18.45	6	18.50	18.50	-3	15,953	-0.02%
2022/04/19	0.8	18.60	0	0.00	18.50	0.8	16,500	0.00%
2022/04/18	0.5	18.55	1	18.65	18.55	-0.5	16,734	0.00%
2022/04/14	7.1	18.84	0	0.00	18.85	7.1	16,822	0.04%
2022/04/13	13	19.22	3.1	19.14	19.30	9.9	16,743	0.06%
2022/04/12	1	19.15	0.2	19.10	19.10	0.8	16,484	0.00%
2022/04/11	16	19.48	1	19.50	19.20	15	16,347	0.09%
2022/04/08	4	19.53	0	0.00	19.75	4	15,748	0.03%
2022/04/07	15	19.56	10	19.62	19.50	5	15,466	0.03%
2022/04/06	3	19.42	3	19.57	19.70	0	14,821	0.00%
2022/04/01	2	19.08	2	19.10	19.20	0	14,377	0.00%
2022/03/31	3	19.17	11	19.20	19.15	-8	14,218	-0.06%
2022/03/30	1	18.75	15	18.91	18.90	-14	13,784	-0.10%
2022/03/29	3	18.67	0	0.00	18.75	3	13,597	0.02%
2022/03/28	1	18.60	1	18.80	18.85	0	13,561	0.00%
2022/03/25	6	18.61	0.2	18.70	18.80	5.8	13,444	0.04%
2022/03/24	2.1	18.78	80	18.85	18.90	-77.9	13,000	-0.60%
2022/03/23	17.1	18.97	29.3	18.80	19.00	-12.2	13,002	-0.09%
2022/03/22	0.1	18.33	1	18.40	18.45	-0.9	12,373	-0.01%
2022/03/21	4	18.35	0	0.00	18.30	4	12,378	0.03%
2022/03/18	1.5	18.17	15	18.26	18.40	-13.5	12,266	-0.11%
2022/03/17	0	0.00	21.5	18.10	18.05	-21.5	11,907	-0.18%
2022/03/16	1	17.75	2	17.70	17.95	-1	11,703	-0.01%
2022/03/15	1	17.55	0	0.00	17.65	1	11,619	0.01%
2022/03/14	0	0.00	0.5	17.60	17.65	-0.5	11,643	0.00%
2022/03/10	0	0.00	0.6	17.55	17.65	-0.6	11,679	-0.01%
2022/03/09	0.6	17.35	0	0.00	17.30	0.6	11,617	0.01%
2022/03/08	2	17.30	3	17.25	17.25	-1	11,613	-0.01%
2022/03/07	3	17.33	1	17.35	17.40	2	11,466	0.02%
2022/03/04	1	17.70	1	17.95	17.90	0	11,558	0.00%
2022/03/03	1	17.90	1	17.90	18.00	0	11,500	0.00%
2022/03/01	4	17.78	0.7	17.75	17.80	3.3	11,500	0.03%
2022/02/25	23	17.55	0	0.00	17.70	23	11,417	0.20%
2022/02/24	6	17.67	5	17.73	17.70	1	11,122	0.01%
2022/02/22	26	17.92	9	17.84	18.00	17	11,027	0.15%
2022/02/21	2	18.05	0	0.00	18.15	2	10,935	0.02%
2022/02/18	14.6	18.15	18	18.25	18.10	-3.5	10,946	-0.03%
2022/02/17	2	18.05	0	0.00	18.05	2	10,754	0.02%
2022/02/16	0	0.00	4	17.96	17.95	-4	10,704	-0.04%
2022/02/15	0	0.00	2	17.95	17.85	-2	10,684	-0.02%
2022/02/14	21	17.95	0	17.85	18.00	21	10,585	0.20%
2022/02/10	9	18.03	3	18.05	18.15	6	10,322	0.06%
2022/02/09	6	18.08	31	18.10	18.15	-25	10,221	-0.24%
2022/02/08	8	18.05	2.3	18.10	18.10	5.7	10,048	0.06%
2022/02/07	30	17.70	4	17.85	17.95	26	9,781	0.27%
2022/01/26	1	17.55	0	0.00	17.65	1	9,542	0.01%
2022/01/25	2	17.45	0	0.00	17.60	2	9,513	0.02%
2022/01/24	4	17.60	10	17.80	17.75	-6	9,310	-0.06%
2022/01/20	3	17.77	11	17.87	17.90	-8	8,994	-0.09%
2022/01/19	0	0.00	8	17.98	18.00	-8	8,914	-0.09%
2022/01/18	12	17.91	7.2	17.94	17.95	4.8	8,813	0.05%
2022/01/17	20	17.93	0	0.00	17.90	20	8,719	0.23%
2022/01/14	6	18.05	9	18.11	18.10	-3	8,561	-0.04%
2022/01/13	55	18.03	18.1	18.19	18.25	36.9	8,286	0.45%
2022/01/12	4	17.90	3	18.02	18.00	1	7,824	0.01%
2022/01/11	5	17.84	10.1	17.89	17.95	-5.1	7,640	-0.07%
2022/01/10	6.2	17.75	5	17.80	17.80	1.2	7,310	0.02%
2022/01/07	19	17.80	2	17.75	17.75	17	7,190	0.24%
2022/01/06	5	17.44	3	17.55	17.50	2	6,861	0.03%
2022/01/05	2	17.33	3	17.35	17.30	-1	6,629	-0.02%
2022/01/04	11	17.26	10	17.25	17.30	1	6,563	0.02%
2022/01/03	11	17.20	14.3	17.15	17.10	-3.3	6,380	-0.05%
2021/12/30	5	17.00	0	0.00	17.00	5	6,259	0.08%
2021/12/29	1.9	17.00	0	0.00	17.05	1.9	6,326	0.03%
2021/12/28	0	0.00	1	16.90	16.95	-1	6,285	-0.02%
2021/12/27	0	0.00	1	16.85	16.80	-1	6,270	-0.02%
2021/12/24	0	0.00	6	16.75	16.75	-6	6,345	-0.09%
2021/12/23	0.4	16.70	0	0.00	16.70	0.4	6,357	0.01%
2021/12/22	2	16.70	0	0.00	16.65	2	6,425	0.03%
2021/12/21	15	16.70	0	0.00	16.70	15	6,442	0.23%
2021/12/20	12	16.55	0	0.00	16.55	12	6,467	0.19%
2021/12/15	1	16.65	0	16.70	16.65	1	6,282	0.02%
2021/12/14	0.5	16.75	0	0.00	16.75	0.5	6,413	0.01%
2021/12/08	0	0.00	10	16.80	16.85	-10	6,390	-0.16%
2021/12/07	0	0.00	15	16.77	16.70	-15	6,312	-0.24%
2021/12/06	1	16.75	5	16.75	16.70	-4	6,275	-0.06%
2021/12/03	0	0.00	20	16.75	16.65	-20	6,283	-0.32%
2021/12/02	2.7	16.58	0	0.00	16.55	2.7	6,273	0.04%
2021/12/01	3	16.55	3	16.70	16.65	0	6,232	0.00%
2021/11/30	52.2	16.70	0	0.00	16.40	52.2	6,244	0.84%
2021/11/26	3	16.95	0	0.00	16.85	3	5,860	0.05%
2021/11/25	1	17.10	4	17.15	17.20	-3	6,010	-0.05%
2021/11/23	1	17.10	1	17.10	17.05	0	6,456	0.00%
2021/11/22	2	17.20	3	17.20	17.20	-1	6,465	-0.02%
2021/11/19	5	17.18	3	17.25	17.25	2	6,452	0.03%
2021/11/18	0.1	17.25	178	17.21	17.30	-177.9	6,400	-2.78%	大賣/鉅額交易
2021/11/17	10	16.80	0.1	16.95	17.00	9.9	6,203	0.16%
2021/11/16	9	16.81	3	16.87	16.90	6	6,149	0.10%
2021/11/15	2	16.85	36	16.85	16.90	-34	6,200	-0.55%
2021/11/12	60	16.68	24	16.69	16.80	36	6,157	0.58%
2021/11/11	50	16.55	15	16.59	16.55	35	6,121	0.57%
2021/11/10	62	16.60	0	0.00	16.60	62	6,176	1.00%
2021/11/05	1	16.50	0	0.00	16.60	1	6,220	0.02%
2021/11/04	2	16.55	0	0.00	16.45	2	6,242	0.03%
2021/11/03	0	0.00	0.2	16.60	16.55	-0.2	6,264	0.00%
2021/11/02	1	16.45	0.2	16.50	16.55	0.8	6,286	0.01%
2021/11/01	0.1	16.50	17	16.45	16.45	-16.9	6,365	-0.27%
2021/10/27	1	16.55	0	0.00	16.55	1	6,406	0.02%
2021/10/25	0	0.00	1	16.50	16.50	-1	6,378	-0.02%
2021/10/21	2	16.60	0	0.00	16.60	2	6,435	0.03%
2021/10/19	0.5	16.55	0	0.00	16.50	0.5	6,479	0.01%
2021/10/18	0.5	16.50	0	0.00	16.55	0.5	6,576	0.01%
2021/10/15	0	0.00	17	16.36	16.50	-17	6,712	-0.25%
2021/10/14	0	16.40	0	0.00	16.40	0	6,720	0.00%
2021/10/13	1	16.30	0.6	16.35	16.35	0.4	6,919	0.01%
2021/10/12	0.2	16.30	0	0.00	16.30	0.2	7,024	0.00%
2021/10/07	0	0.00	50	16.35	16.40	-50	7,036	-0.71%
2021/09/30	1	16.35	0	0.00	16.45	1	7,390	0.01%
2021/09/29	1	16.30	55	16.30	16.30	-54	7,408	-0.73%
2021/09/27	1	16.45	0	0.00	16.40	1	7,445	0.01%
2021/09/22	2	16.18	2	16.23	16.15	0	7,676	0.00%
2021/09/17	2	16.48	0	0.00	16.40	2	7,580	0.03%
2021/09/16	5	16.65	0	0.00	16.70	5	7,512	0.07%
2021/09/15	0	0.00	3	16.60	16.60	-3	7,496	-0.04%
2021/09/08	5	16.60	0	0.00	16.60	5	8,507	0.06%
2021/09/03	3	16.62	1	16.65	16.70	2	10,491	0.02%
2021/08/31	15	16.52	0	0.00	16.50	15	10,663	0.14%
2021/08/30	0	0.00	18.1	16.97	17.00	-18.1	10,604	-0.17%
2021/08/27	2	16.93	7	16.94	16.95	-5	10,559	-0.05%
2021/08/25	1	16.70	0	0.00	16.70	1	10,435	0.01%
2021/08/24	5	16.73	0	0.00	16.75	5	10,453	0.05%
2021/08/23	1	16.65	0	0.00	16.70	1	10,469	0.01%
2021/08/20	3	16.60	0	0.00	16.55	3	10,571	0.03%
2021/08/19	2	16.60	0	0.00	16.60	2	11,882	0.02%
2021/08/06	0	0.00	3	16.85	16.85	-3	12,706	-0.02%
2021/08/05	0	0.00	0.2	16.65	16.85	-0.2	12,989	0.00%
2021/08/03	0	0.00	1	16.60	16.65	-1	13,561	-0.01%
2021/07/30	1	16.40	0	0.00	16.55	1	13,670	0.01%
2021/07/23	0	0.00	9	16.70	16.70	-9	13,965	-0.06%
2021/07/22	0	0.00	4	16.55	16.65	-4	13,922	-0.03%
2021/07/21	0	0.00	2	16.40	16.40	-2	13,814	-0.01%
2021/07/20	0.2	16.40	1	16.40	16.40	-0.8	13,806	-0.01%
2021/07/19	0	0.00	0.1	16.45	16.50	-0.1	13,835	0.00%
2021/07/16	2.3	16.41	1	16.45	16.40	1.3	13,781	0.01%
2021/07/15	0	0.00	1	16.40	16.45	-1	13,784	-0.01%
2021/07/14	0	0.00	1	16.35	16.40	-1	13,917	-0.01%
2021/07/13	4	16.36	2	16.35	16.35	2	14,167	0.01%
2021/07/09	9	16.10	0	0.00	16.20	9	14,035	0.06%
2021/07/08	2	16.15	0	0.00	16.20	2	13,940	0.01%
2021/07/07	11	16.10	0	0.00	16.20	11	13,968	0.08%
2021/07/06	0	0.00	3	16.15	16.20	-3	13,963	-0.02%
2021/07/05	22	16.13	0	0.00	16.10	22	13,954	0.16%
2021/07/02	2	16.10	8.5	16.10	16.10	-6.5	13,922	-0.05%
2021/07/01	13	16.06	5	16.10	16.10	8	13,887	0.06%
2021/06/30	1	16.20	0	0.00	16.15	1	13,789	0.01%
2021/06/29	0	0.00	1.2	16.14	16.10	-1.2	13,764	-0.01%
2021/06/25	8	16.13	1	16.10	16.10	7	13,777	0.05%
2021/06/24	2	16.15	0	0.00	16.10	2	13,665	0.01%
2021/06/23	1	16.15	0	0.00	16.10	1	13,675	0.01%
2021/06/22	1	16.10	0.1	16.10	16.05	0.9	13,666	0.01%
2021/06/21	2	16.00	0	0.00	15.95	2	13,566	0.01%
2021/06/18	10.2	15.96	3	16.00	15.95	7.2	13,404	0.05%
2021/06/17	5	16.11	0	0.00	16.10	5	12,909	0.04%
2021/06/16	13	16.14	0	0.00	16.10	13	12,895	0.10%
2021/06/15	1	16.25	0	0.00	16.25	1	12,389	0.01%
2021/06/11	15	16.20	0	0.00	16.30	15	12,146	0.12%
2021/06/08	1	16.80	0	0.00	16.75	1	10,877	0.01%
2021/06/07	0	0.00	203	16.72	16.70	-203	10,908	-1.86%	大賣/鉅額交易
2021/06/03	300	17.00	0.1	17.00	16.95	299.9	10,683	2.81%	大買/鉅額交易
2021/06/02	4	16.86	0	0.00	16.90	4	10,685	0.04%
2021/06/01	1	16.85	0	0.00	16.85	1	10,605	0.01%
2021/05/31	36	16.90	0	0.00	16.85	36	10,692	0.34%
2021/05/28	1	16.90	2	16.90	16.90	-1	10,720	-0.01%
2021/05/26	0	0.00	2	16.90	16.90	-2	9,594	-0.02%
2021/05/25	3	16.62	0	0.00	16.60	3	9,591	0.03%
2021/05/24	2	16.63	0.7	16.65	16.70	1.3	9,596	0.01%
2021/05/20	5	16.43	0	0.00	16.40	5	9,541	0.05%
2021/05/18	0.1	16.75	0	0.00	16.70	0.1	9,404	0.00%
2021/05/14	0.1	16.85	0	0.00	16.75	0.1	9,139	0.00%
2021/05/13	1	16.75	7	16.90	16.65	-6	9,014	-0.07%
2021/05/12	0	0.00	1	16.85	16.80	-1	8,703	-0.01%
2021/05/11	0	0.00	2.1	17.70	17.60	-2.1	8,157	-0.03%
2021/05/10	0	0.00	47.9	17.95	18.00	-47.9	8,070	-0.59%
2021/05/07	2	17.80	3	17.85	17.85	-1	8,126	-0.01%
2021/05/06	0	0.00	2	17.68	17.65	-2	8,199	-0.02%
2021/05/04	0	0.00	1	17.85	17.55	-1	8,187	-0.01%
2021/04/28	0	17.90	2.1	17.97	18.00	-2.1	8,021	-0.03%
2021/04/27	0.2	17.90	14	17.95	18.00	-13.8	8,163	-0.17%
2021/04/26	2	17.95	30	17.90	18.00	-28	8,155	-0.34%
2021/04/23	0	0.00	4	17.95	18.00	-4	8,051	-0.05%
2021/04/22	2	17.95	1	17.95	17.90	1	8,020	0.01%
2021/04/20	15	18.00	10	18.10	18.10	5	7,861	0.06%
2021/04/19	1	18.20	4	18.20	18.20	-3	7,705	-0.04%
2021/04/14	0	0.00	1	17.60	17.55	-1	7,424	-0.01%
2021/04/13	0	0.00	7	17.65	17.60	-7	7,389	-0.09%
2021/04/09	0	0.00	1	17.40	17.40	-1	7,241	-0.01%
2021/03/31	1	17.55	0	0.00	17.55	1	7,347	0.01%
2021/03/30	29	17.40	0	0.00	17.50	29	7,255	0.40%
2021/03/29	1	17.45	0	0.00	17.50	1	7,170	0.01%
2021/03/25	0	0.00	2	17.30	17.20	-2	7,099	-0.03%
2021/03/23	1	17.20	0	0.00	17.15	1	6,991	0.01%
2021/03/16	5	17.40	0	0.00	17.45	5	6,952	0.07%
2021/03/12	2	17.40	0	0.00	17.40	2	7,158	0.03%
2021/03/10	1	17.30	0	0.00	17.40	1	7,116	0.01%
2021/03/09	0	0.00	7	17.23	17.35	-7	7,078	-0.10%
2021/03/08	4	17.20	0	0.00	17.10	4	6,987	0.06%
2021/03/05	0.1	17.10	0	0.00	17.10	0.1	6,961	0.00%
2021/03/04	1.4	17.11	0	0.00	17.05	1.4	7,311	0.02%
2021/03/03	0	17.15	0.2	17.25	17.25	-0.1	7,267	0.00%
2021/03/02	1	17.00	0	0.00	17.00	1	7,206	0.01%
2021/02/26	0	0.00	0.7	17.10	17.05	-0.7	7,170	-0.01%
2021/02/25	0	0.00	1	17.35	17.40	-1	6,918	-0.01%
2021/02/17	1	16.90	1	17.00	17.05	0	6,865	0.00%
2021/02/05	7	16.80	0.1	16.90	16.90	6.9	6,723	0.10%
2021/02/01	5	16.80	0	0.00	16.70	5	6,886	0.07%
2021/01/29	5	16.73	0	0.00	16.55	5	6,858	0.07%
2021/01/28	4	16.81	0	0.00	16.80	4	6,680	0.06%
2021/01/27	3	16.98	0	0.00	16.95	3	6,552	0.05%
2021/01/26	10	17.00	0	0.00	17.00	10	6,496	0.15%
2021/01/25	0	0.00	1.1	17.05	17.15	-1.1	6,446	-0.02%
2021/01/22	1	17.10	0	0.00	17.00	1	6,463	0.02%
2021/01/21	1	17.25	1	17.25	17.10	0	6,387	0.00%
2021/01/20	1	17.15	0	17.35	17.10	1	6,318	0.02%
2021/01/13	0	0.00	0.2	17.70	17.95	-0.2	6,046	0.00%
2021/01/12	2	17.65	0.1	17.65	17.70	1.9	5,964	0.03%
2021/01/11	0	0.00	0	17.75	17.95	0	5,932	0.00%
2021/01/08	2	17.70	0	0.00	17.95	2	5,888	0.03%
2021/01/07	0	0.00	2	17.68	17.70	-2	5,778	-0.03%
2021/01/06	2	17.55	0.7	17.67	17.60	1.3	5,749	0.02%
2020/12/31	0	17.85	0	0.00	17.95	0	5,600	0.00%
2020/12/30	0	0.00	7	17.84	17.95	-7	5,552	-0.13%
2020/12/29	0	0.00	2	17.58	17.55	-2	5,366	-0.04%
2020/12/28	0	0.00	6	17.50	17.60	-6	5,390	-0.11%
2020/12/25	0	17.25	0.3	17.25	17.35	-0.3	5,345	-0.01%
2020/12/22	5	17.24	0	0.00	17.15	5	5,444	0.09%
2020/12/21	2	17.33	10	17.40	17.40	-8	5,582	-0.14%
2020/12/17	0	0.00	7	17.20	17.30	-7	5,610	-0.12%
2020/12/16	0	0.00	1	17.10	17.35	-1	5,651	-0.02%
2020/12/15	13	17.00	0	0.00	17.00	13	5,663	0.23%
2020/12/14	2	17.20	0	0.00	17.20	2	5,507	0.04%
2020/12/11	2	17.35	5	17.40	17.35	-3	5,530	-0.05%
2020/12/10	1	17.10	0	0.00	17.25	1	5,524	0.02%
2020/12/09	2	17.15	0	0.00	17.10	2	5,505	0.04%
2020/12/08	15	17.34	0	0.00	17.30	15	5,368	0.28%
2020/12/04	0	0.00	1	17.80	17.75	-1	5,293	-0.02%
2020/12/03	1	17.70	0	0.00	17.65	1	5,270	0.02%
2020/11/30	1	17.70	1	17.76	17.80	0	5,383	0.00%
2020/11/27	0	0.00	0	17.80	17.80	0	5,213	0.00%
2020/11/24	0	17.80	0	0.00	17.80	0	5,355	0.00%
2020/11/20	6	17.75	0	0.00	17.80	6	5,264	0.11%
2020/11/19	0.1	17.95	0	0.00	17.95	0.1	5,271	0.00%
2020/11/16	10	17.90	0	0.00	18.00	10	5,250	0.19%
2020/11/11	7	18.00	5.1	18.02	18.05	1.9	5,263	0.04%
2020/11/06	0	0.00	20	17.65	17.65	-20	5,015	-0.40%
2020/11/05	1	17.65	0	0.00	17.55	1	5,184	0.02%
2020/11/03	0	0.00	5	17.40	17.40	-5	5,327	-0.09%
2020/11/02	0	0.00	1	17.25	17.25	-1	5,368	-0.02%
2020/10/29	0	0.00	2	17.10	17.10	-2	5,386	-0.04%
2020/10/28	0.6	17.35	0	0.00	17.30	0.6	5,511	0.01%
2020/10/26	1	17.40	0	0.00	17.40	1	5,638	0.02%
2020/10/23	0	17.30	0	0.00	17.30	0	5,696	0.00%
2020/10/21	0	0.00	2	17.33	17.30	-2	5,816	-0.03%
2020/10/20	2	17.30	0	0.00	17.35	2	5,889	0.03%
2020/10/15	1	17.30	0	0.00	17.30	1	5,952	0.02%
2020/10/13	0	0.00	0.4	17.50	17.40	-0.4	6,006	-0.01%
2020/10/06	0	0.00	1	17.60	17.60	-1	6,179	-0.02%
2020/09/30	6	17.49	0	0.00	17.35	6	6,250	0.10%
2020/09/28	5	17.35	0	0.00	17.50	5	6,319	0.08%
2020/09/25	0	0.00	3	17.05	17.15	-3	6,362	-0.05%
2020/09/24	20	16.90	0	0.00	16.90	20	6,313	0.32%
2020/09/23	3	17.47	0	0.00	17.45	3	6,201	0.05%
2020/09/15	15	17.90	0	0.00	18.00	15	6,253	0.24%
2020/09/14	0	0.00	3	17.90	17.90	-3	6,334	-0.05%
2020/09/10	0	0.00	2	17.85	18.00	-2	6,523	-0.03%
2020/09/09	2	17.70	0	0.00	17.75	2	6,568	0.03%
2020/09/08	0	0.00	2	17.90	17.90	-2	6,586	-0.03%
2020/09/07	4	17.78	0	0.00	17.80	4	6,672	0.06%
2020/09/03	0	0.00	1	17.95	17.95	-1	6,774	-0.01%
2020/09/02	2	17.85	0	0.00	17.95	2	6,794	0.03%
2020/09/01	4	18.20	11	18.14	18.15	-7	6,757	-0.10%
2020/08/26	1	18.25	0	0.00	18.35	1	6,917	0.01%
2020/08/25	0.1	18.35	0	0.00	18.40	0.1	7,019	0.00%
2020/08/20	1	18.15	0	0.00	18.15	1	7,807	0.01%
2020/08/19	1	18.50	0	0.00	18.50	1	7,821	0.01%
2020/08/18	1	18.45	0	0.00	18.60	1	7,842	0.01%
2020/08/13	0	0.00	1	18.55	18.55	-1	8,115	-0.01%
2020/08/12	10	18.33	0	0.00	18.35	10	8,177	0.12%
2020/08/11	2	18.38	0	0.00	18.30	2	8,158	0.02%
2020/08/10	1	19.25	1	19.30	19.40	0	8,074	0.00%
2020/08/07	1	19.25	0	0.00	19.20	1	8,037	0.01%
2020/08/06	0	0.00	11	19.25	19.30	-11	8,049	-0.14%
2020/08/03	5	18.93	0	0.00	18.80	5	8,033	0.06%
2020/07/31	5	19.00	0	0.00	19.00	5	8,009	0.06%
2020/07/30	7	19.01	0	0.00	19.20	7	8,042	0.09%
2020/07/29	5	19.02	0	0.00	19.05	5	8,066	0.06%
2020/07/28	1	18.75	0	0.00	19.00	1	8,200	0.01%
2020/07/27	3	19.02	1	19.05	18.90	2	8,336	0.02%
2020/07/24	4	19.18	1	19.25	19.10	3	8,344	0.04%
2020/07/16	0	0.00	1	19.50	19.45	-1	8,589	-0.01%
2020/07/14	1	19.35	0	0.00	19.35	1	8,721	0.01%
2020/07/13	8	19.43	9	19.49	19.40	-1	8,893	-0.01%
2020/07/10	7	19.47	5	19.45	19.45	2	8,994	0.02%
2020/07/08	0	0.00	3	19.55	19.60	-3	9,046	-0.03%
2020/07/03	9	19.50	0	0.00	19.55	9	9,100	0.10%
2020/07/02	0	0.00	1	19.40	19.50	-1	9,213	-0.01%
2020/07/01	0	0.00	1	19.45	19.40	-1	9,276	-0.01%
2020/06/22	1	19.40	0	0.00	19.40	1	9,473	0.01%
2020/06/17	0	0.00	1	19.80	20.05	-1	9,627	-0.01%
2020/06/15	3	19.38	0	0.00	19.30	3	10,046	0.03%
2020/06/10	0	0.00	5	20.20	20.25	-5	10,493	-0.05%
2020/06/09	1	20.20	2	20.25	20.15	-1	10,866	-0.01%
2020/06/08	2	20.28	0	0.00	20.40	2	11,116	0.02%
2020/06/05	0	0.00	0.6	19.80	19.90	-0.6	11,066	0.00%
2020/06/04	0	0.00	6	19.81	19.85	-6	11,250	-0.05%
2020/06/03	2	19.70	5.5	19.69	19.65	-3.5	11,357	-0.03%
2020/06/02	0	0.00	1	19.20	19.20	-1	11,328	-0.01%
2020/06/01	1	19.15	0	0.00	19.10	1	11,285	0.01%
2020/05/26	1	19.10	1	19.10	19.15	0	10,823	0.00%
2020/05/21	0	0.00	3	19.05	19.10	-3	10,746	-0.03%
2020/05/20	1	18.95	1	18.95	18.85	0	10,677	0.00%
2020/05/15	0	0.00	2	18.90	18.80	-2	10,686	-0.02%
2020/05/12	6	18.91	0	0.00	18.90	6	10,600	0.06%
2020/05/11	2	19.25	1	19.20	19.15	1	10,591	0.01%
2020/05/06	5	18.75	0	0.00	18.75	5	10,597	0.05%
2020/05/05	5	18.80	0	0.00	18.80	5	10,598	0.05%
2020/05/04	6	18.85	0	0.00	18.80	6	10,585	0.06%
2020/04/30	5	19.75	0	0.00	19.60	5	10,474	0.05%
2020/04/29	4	19.70	1	19.65	19.60	3	10,418	0.03%
2020/04/28	0	0.00	1	19.40	19.50	-1	10,460	-0.01%
2020/04/23	2	18.95	0	0.00	19.00	2	10,598	0.02%
2020/04/22	1	19.10	10	19.05	19.10	-9	10,454	-0.09%
2020/04/21	4	19.20	0	0.00	19.20	4	10,412	0.04%
2020/04/16	2	20.35	1	20.40	20.10	1	10,050	0.01%
2020/04/15	0	0.00	3	20.42	20.60	-3	9,879	-0.03%
2020/04/13	10	19.60	0	0.00	19.60	10	9,673	0.10%
2020/04/10	10	19.70	1	19.70	19.70	9	9,668	0.09%
2020/04/09	0	0.00	1	19.30	19.40	-1	9,610	-0.01%
2020/04/08	0	0.00	1	19.30	19.20	-1	9,578	-0.01%
2020/04/07	0	0.00	1	19.20	19.45	-1	9,440	-0.01%
2020/04/06	1	18.70	2.9	19.08	19.15	-1.9	9,345	-0.02%
2020/04/01	2	18.73	0	0.00	18.80	2	9,213	0.02%
2020/03/27	0	0.00	1	19.75	19.85	-1	8,766	-0.01%
2020/03/26	3	19.62	1	19.80	19.70	2	8,718	0.02%
2020/03/25	1	19.65	11.1	19.71	19.65	-10.1	8,800	-0.11%
2020/03/24	0	0.00	4	19.54	19.25	-4	8,733	-0.05%
2020/03/23	0	0.00	10	18.40	18.25	-10	8,684	-0.12%
2020/03/20	25	18.80	20	18.75	18.70	5	8,611	0.06%
2020/03/19	5	18.46	9	18.91	18.70	-4	8,286	-0.05%
2020/03/18	1	19.50	1	19.30	19.50	0	7,984	0.00%
2020/03/17	1	19.85	0	0.00	19.45	1	7,757	0.01%
2020/03/13	0	0.00	3	21.83	22.25	-3	7,323	-0.04%
2020/03/12	3	22.08	5	22.70	22.20	-2	6,860	-0.03%
2020/03/11	1	22.90	0	0.00	23.05	1	6,557	0.02%
2020/03/10	1	23.00	0	0.00	22.95	1	6,476	0.02%
2020/03/09	7	22.96	5	23.05	23.00	2	6,276	0.03%
2020/03/06	2	23.15	10.6	23.20	23.25	-8.6	6,042	-0.14%
2020/03/04	1	23.10	0	0.00	23.30	1	5,890	0.02%
2020/03/03	1	23.15	1	23.10	23.20	0	5,820	0.00%
2020/03/02	0.1	23.05	146	23.18	23.20	-145.9	5,690	-2.56%	大賣/鉅額交易
2020/02/27	0	0.00	1	23.10	23.20	-1	5,780	-0.02%
2020/02/26	0.4	23.00	0	0.00	23.10	0.4	5,630	0.01%
2020/02/25	0	0.00	2	23.25	23.25	-2	5,499	-0.04%
2020/02/24	0	0.00	1	23.25	23.25	-1	5,537	-0.02%
2020/02/19	0	0.00	1	23.40	23.50	-1	5,500	-0.02%
2020/02/18	1	23.00	1	23.15	23.15	0	5,477	0.00%
2020/02/17	1	22.95	0	0.00	23.15	1	5,565	0.02%
2020/02/13	0	0.00	1	23.05	23.10	-1	5,775	-0.02%
2020/02/12	0	0.00	1	22.95	23.00	-1	5,908	-0.02%
2020/02/11	0	0.00	0.2	22.65	22.70	-0.2	5,918	0.00%
2020/02/10	0	0.00	16	22.90	22.95	-16	5,986	-0.27%
2020/02/07	2	22.68	0	0.00	22.90	2	6,011	0.03%
2020/02/04	5.2	21.81	0	0.00	22.15	5.2	6,123	0.08%
2020/01/31	1	21.50	0	0.00	21.45	1	6,420	0.02%
2020/01/30	0.1	21.65	0	0.00	21.65	0.1	6,417	0.00%
2020/01/15	1	22.35	0	0.00	22.35	1	6,522	0.02%
2020/01/14	2	22.40	0	0.00	22.55	2	6,611	0.03%
2020/01/10	0	22.30	0	0.00	22.40	0	6,739	0.00%
2020/01/09	0	0.00	2	22.25	22.40	-2	6,794	-0.03%
2020/01/02	1	22.80	0	0.00	22.80	1	6,881	0.01%
2019/12/23	0	0.00	7	22.90	23.00	-7	7,348	-0.10%
2019/12/17	0.3	22.55	0	0.00	22.70	0.3	7,538	0.00%
2019/12/12	1	22.50	0	0.00	22.60	1	7,754	0.01%
2019/12/10	1	22.65	0	0.00	22.65	1	7,855	0.01%
2019/12/09	0	0.00	2	22.70	22.80	-2	7,941	-0.03%
2019/11/27	0.6	22.80	0	0.00	22.90	0.6	8,091	0.01%
2019/11/25	0	0.00	1	23.00	23.00	-1	7,868	-0.01%
2019/11/20	1	22.75	0	0.00	23.00	1	7,958	0.01%
2019/11/15	3	22.60	1	22.70	22.60	2	8,004	0.02%
2019/11/14	1	22.55	0	0.00	22.55	1	8,007	0.01%
2019/11/12	0	0.00	1	22.90	22.80	-1	7,961	-0.01%
2019/11/08	0	0.00	3	23.20	23.20	-3	7,683	-0.04%
2019/11/05	0	0.00	3.7	23.12	23.35	-3.7	7,591	-0.05%
2019/11/04	0	0.00	3	23.47	23.55	-3	7,732	-0.04%
2019/11/01	0	0.00	11	23.40	23.50	-11	7,938	-0.14%
2019/10/31	11	23.90	11	23.89	23.75	0	7,979	0.00%
2019/10/30	1	22.90	1	23.05	23.10	0	7,659	0.00%
2019/10/29	0	0.00	10	22.70	22.75	-10	7,603	-0.13%
2019/10/28	0	0.00	2.9	22.33	22.50	-2.9	7,548	-0.04%
2019/10/25	3	22.10	9.2	22.03	22.15	-6.2	7,550	-0.08%
2019/10/23	0	0.00	4	21.95	21.90	-4	7,595	-0.05%
2019/10/22	0	0.00	106	21.85	21.90	-106	7,613	-1.39%	大賣/鉅額交易
2019/10/17	0	0.00	1	21.80	21.85	-1	7,703	-0.01%
2019/10/16	2	21.85	1	21.85	21.85	1	7,729	0.01%
2019/10/15	0	0.00	4	21.85	21.85	-4	7,770	-0.05%
2019/10/14	0	0.00	3	21.80	21.85	-3	7,794	-0.04%
2019/10/08	0	0.00	40	21.62	21.70	-40	7,834	-0.51%
2019/10/07	0	0.00	7	21.57	21.55	-7	7,890	-0.09%
2019/10/04	0	0.00	15	21.62	21.60	-15	7,947	-0.19%
2019/10/02	0	0.00	6	21.77	21.75	-6	7,944	-0.08%
2019/10/01	0	0.00	2	21.70	21.65	-2	7,971	-0.03%
2019/09/27	0	0.00	4	21.75	21.65	-4	7,892	-0.05%
2019/09/26	0	0.00	3	21.72	21.75	-3	7,850	-0.04%
2019/09/25	0	0.00	3.7	21.60	21.65	-3.7	7,880	-0.05%
2019/09/24	0	0.00	3	21.57	21.55	-3	7,939	-0.04%
2019/09/23	0	0.00	5	21.80	21.60	-5	7,937	-0.06%
2019/09/20	0	0.00	3	21.65	21.70	-3	7,972	-0.04%
2019/09/19	0	0.00	4	21.60	21.50	-4	7,883	-0.05%
2019/09/18	0	0.00	5	21.49	21.45	-5	7,874	-0.06%
2019/09/17	1	21.30	7	21.35	21.40	-6	7,786	-0.08%
2019/09/16	2	21.18	3	21.13	21.20	-1	7,878	-0.01%
2019/09/12	0	0.00	3	21.00	21.00	-3	7,847	-0.04%
2019/09/11	1	20.70	0	0.00	20.80	1	7,930	0.01%
2019/09/10	0	0.00	45.3	20.55	20.65	-45.3	7,944	-0.57%
2019/09/09	1	20.25	0.3	20.40	20.45	0.7	7,947	0.01%
2019/08/30	0	0.00	0.1	20.05	20.20	-0.1	9,756	0.00%
2019/08/29	0	0.00	2	20.10	20.10	-2	9,894	-0.02%
2019/08/28	1	20.10	0	0.00	20.10	1	9,920	0.01%
2019/08/26	0	0.00	2	20.15	20.05	-2	10,370	-0.02%
2019/08/20	0	0.00	3	20.40	20.25	-3	10,893	-0.03%
2019/08/19	0	0.00	3	20.15	20.30	-3	11,062	-0.03%
2019/08/16	0	0.00	5	20.12	20.05	-5	11,052	-0.05%
2019/08/15	0	0.00	7	19.94	19.95	-7	11,021	-0.06%
2019/08/14	0	0.00	30	20.05	19.95	-30	11,171	-0.27%
2019/08/07	2	20.05	0	0.00	20.10	2	11,667	0.02%
2019/08/06	10	20.10	0.4	20.00	20.00	9.6	11,615	0.08%
2019/08/01	0	0.00	6	21.70	21.65	-6	11,067	-0.05%
2019/07/30	0.1	21.80	0	0.00	21.85	0.1	10,957	0.00%
2019/07/29	0	0.00	2	21.90	21.85	-2	10,971	-0.02%
2019/07/25	0	0.00	3	21.88	21.90	-3	10,943	-0.03%
2019/07/24	0	0.00	6	21.73	21.80	-6	10,883	-0.06%
2019/07/23	0	0.00	1	21.85	21.60	-1	10,839	-0.01%
2019/07/22	0	0.00	7	21.95	21.85	-7	10,749	-0.07%
2019/07/19	2	21.90	3	21.92	21.85	-1	10,666	-0.01%
2019/07/18	1	21.80	11	21.79	21.75	-10	10,526	-0.09%
2019/07/17	0	0.00	7	21.64	21.65	-7	10,441	-0.07%
2019/07/16	0	0.00	2	21.60	21.60	-2	10,338	-0.02%
2019/07/15	1	21.55	5	21.65	21.55	-4	10,281	-0.04%
2019/07/12	0	0.00	51	21.65	21.50	-51	10,268	-0.50%
2019/07/11	2	21.40	14	21.39	21.45	-12	10,174	-0.12%
2019/07/10	0	0.00	14	21.16	21.15	-14	10,127	-0.14%
2019/07/09	0	0.00	13	21.10	21.05	-13	10,077	-0.13%
2019/07/08	0	0.00	1	21.05	21.15	-1	10,041	-0.01%
2019/07/05	0	0.00	11	21.00	21.05	-11	10,048	-0.11%
2019/07/04	0	0.00	1	21.10	21.00	-1	10,025	-0.01%
2019/07/02	30	20.95	0	0.00	20.95	30	9,924	0.30%
2019/07/01	0	0.00	4.3	20.94	20.85	-4.3	9,855	-0.04%
2019/06/28	0	0.00	0.1	20.85	20.95	-0.1	9,759	0.00%
2019/06/27	0	0.00	1	21.00	21.10	-1	9,706	-0.01%
2019/06/26	0	0.00	11	21.00	20.85	-11	9,695	-0.11%
2019/06/20	0	0.00	1	21.15	21.10	-1	9,353	-0.01%
2019/06/19	0	0.00	13	20.99	21.00	-13	9,339	-0.14%
2019/06/18	0	0.00	26	20.74	20.75	-26	9,189	-0.28%
2019/06/17	1	20.70	0	0.00	20.70	1	9,152	0.01%
2019/06/14	0	0.00	2	20.65	20.55	-2	9,169	-0.02%
2019/06/13	5	20.41	0.2	20.40	20.55	4.8	9,115	0.05%
2019/06/12	0	0.00	2	20.15	20.35	-2	9,044	-0.02%
2019/06/11	1	20.70	10	21.06	20.70	-9	8,759	-0.10%
2019/06/10	0	0.00	22.2	21.17	21.45	-22.2	8,307	-0.27%
2019/06/06	2	20.50	17.7	20.34	20.70	-15.7	7,781	-0.20%
2019/06/05	0	0.00	21	20.15	20.20	-21	7,525	-0.28%
2019/06/03	1	19.95	8.7	19.99	20.00	-7.7	7,368	-0.10%
2019/05/31	0	0.00	1	19.90	19.95	-1	7,172	-0.01%
2019/05/30	0	0.00	1.2	19.48	19.50	-1.2	6,839	-0.02%
2019/05/27	0	0.00	31	19.30	19.25	-31	6,611	-0.47%
2019/05/24	5	19.20	1.2	19.10	19.20	3.8	6,521	0.06%
2019/05/23	0	0.00	2.9	18.97	19.00	-2.9	6,363	-0.05%
2019/05/21	0	0.00	63.1	19.00	19.00	-63.1	6,384	-0.99%
2019/05/20	0	0.00	13	18.93	19.00	-13	6,236	-0.21%
2019/05/09	2	18.10	0	0.00	18.05	2	5,859	0.03%
2019/05/02	0	0.00	3	18.65	18.50	-3	5,654	-0.05%
2019/04/30	0	0.00	2	18.50	18.50	-2	5,552	-0.04%
2019/04/29	2	18.40	0	0.00	18.45	2	5,491	0.04%
2019/04/24	2	18.25	0	0.00	18.25	2	5,455	0.04%
2019/04/23	1	18.25	0	0.00	18.30	1	5,457	0.02%
2019/04/19	1	18.20	0	0.00	18.20	1	5,508	0.02%
2019/04/15	0	0.00	1	18.25	18.30	-1	5,665	-0.02%
2019/03/25	3	18.10	0	0.00	18.25	3	5,818	0.05%
2019/03/21	0	0.00	4	18.45	18.45	-4	5,689	-0.07%
2019/03/19	0	0.00	2	18.38	18.35	-2	5,609	-0.04%
2019/03/18	0	0.00	3	18.27	18.25	-3	5,564	-0.05%
2019/03/12	0	0.00	0.1	18.15	18.20	-0.1	5,454	0.00%
2019/03/07	0.1	18.15	0	0.00	18.15	0.1	5,609	0.00%
2019/03/06	0	0.00	2	18.20	18.30	-2	5,595	-0.04%
2019/02/27	0	0.00	4	18.40	18.50	-4	5,488	-0.07%
2019/02/25	0	18.25	0	0.00	18.30	0	5,272	0.00%
2019/02/22	0	0.00	2	18.30	18.30	-2	5,245	-0.04%
2019/02/20	0	0.00	4	18.15	18.20	-4	5,155	-0.08%
2019/02/15	1	17.95	0	0.00	17.95	1	4,992	0.02%
2019/02/12	0	0.00	0.6	17.95	18.00	-0.6	4,739	-0.01%
2019/02/11	0	0.00	42	18.00	17.90	-42	4,724	-0.89%
2019/01/30	0	0.00	93	18.00	17.90	-93	4,680	-1.99%
2019/01/29	2	17.80	0	0.00	17.90	2	4,585	0.04%
2019/01/28	0	0.00	17	18.00	18.00	-17	4,586	-0.37%
2019/01/25	0	0.00	5	18.00	18.00	-5	4,570	-0.11%
2019/01/22	2	17.85	0	0.00	17.80	2	4,611	0.04%
2019/01/09	1	17.85	0	0.00	17.95	1	4,785	0.02%
2019/01/07	0	0.00	2	17.50	17.75	-2	4,830	-0.04%
2019/01/02	2	17.25	0	0.00	17.25	2	5,283	0.04%
2018/12/27	1	17.20	0	0.00	17.30	1	5,346	0.02%
2018/12/26	2	17.10	0	0.00	17.10	2	5,402	0.04%
2018/12/25	1	17.25	0	0.00	17.20	1	5,366	0.02%
2018/12/10	2	17.50	0	0.00	17.45	2	5,846	0.03%
2018/12/06	2	17.65	1	17.65	17.65	1	5,904	0.02%
2018/12/03	100	17.75	0	0.00	17.90	100	6,029	1.66%
2018/11/30	5	17.62	0	0.00	17.50	5	6,066	0.08%
2018/11/20	0	0.00	1	17.80	17.85	-1	7,533	-0.01%
2018/11/15	0	0.00	1	18.00	17.95	-1	7,774	-0.01%
2018/11/12	0	0.00	12	17.80	17.80	-12	8,058	-0.15%
2018/11/08	0	0.00	0.1	17.95	17.95	-0.1	8,187	0.00%
2018/10/18	0.4	17.55	0	0.00	17.55	0.4	8,432	0.01%
2018/10/17	1	17.50	0	0.00	17.50	1	8,437	0.01%
2018/10/15	2	17.40	0	0.00	17.40	2	8,449	0.02%
2018/10/12	0.6	17.70	0	0.00	17.65	0.6	8,384	0.01%
2018/10/11	28	17.77	1	17.95	17.50	27	8,352	0.32%
2018/10/09	0	0.00	1	18.30	18.45	-1	8,033	-0.01%
2018/10/08	0	0.00	2	18.35	18.30	-2	7,942	-0.03%
2018/10/02	4	18.51	0	0.00	18.60	4	7,779	0.05%
2018/09/28	0.2	18.80	0	0.00	18.90	0.2	7,705	0.00%
2018/09/27	0	0.00	28	18.89	18.85	-28	7,614	-0.37%
2018/09/26	0	0.00	1	18.70	18.70	-1	7,486	-0.01%
2018/09/25	0	0.00	1	18.70	18.70	-1	7,511	-0.01%
2018/09/21	0	0.00	5	18.60	18.70	-5	7,496	-0.07%
2018/09/20	0	0.00	1	18.50	18.40	-1	7,462	-0.01%
2018/09/19	0	0.00	5	18.38	18.45	-5	7,445	-0.07%
2018/09/18	0	0.00	1	18.25	18.20	-1	7,467	-0.01%
2018/09/17	0	0.00	2	18.15	18.20	-2	7,576	-0.03%
2018/09/14	0	0.00	3	18.30	18.25	-3	7,613	-0.04%
2018/09/13	0	0.00	3	18.20	18.25	-3	7,718	-0.04%
2018/09/12	1	18.05	2	18.10	18.10	-1	7,714	-0.01%
2018/09/11	0	0.00	2	18.00	18.00	-2	7,790	-0.03%
2018/09/10	0	0.00	5	17.88	17.90	-5	7,870	-0.06%
2018/09/07	0	0.00	2	17.90	17.85	-2	7,977	-0.03%
2018/09/05	2	17.95	0	0.00	17.80	2	7,962	0.03%
2018/09/04	3	17.93	0	0.00	17.95	3	7,912	0.04%
2018/09/03	0	0.00	69	19.10	19.20	-69	7,577	-0.91%
2018/08/31	0	0.00	2	19.05	19.10	-2	7,166	-0.03%
2018/08/30	2	18.95	21	19.00	19.05	-19	7,016	-0.27%
2018/08/29	20	18.90	1	18.90	18.95	19	6,910	0.27%
2018/08/28	0	0.00	2	18.75	18.80	-2	6,873	-0.03%
2018/08/27	0	0.00	1	18.65	18.70	-1	6,854	-0.01%
2018/08/21	0	0.00	1	18.40	18.45	-1	7,501	-0.01%
2018/08/17	0	0.00	2	18.00	18.05	-2	7,429	-0.03%
2018/08/16	0	0.00	1	18.00	18.05	-1	7,426	-0.01%
2018/08/13	0.2	18.05	0	0.00	18.10	0.2	7,702	0.00%
2018/08/10	50	18.30	7	18.29	18.30	43	7,714	0.56%
2018/08/09	1	18.10	1	18.15	18.10	0	7,681	0.00%
2018/08/08	0	0.00	1	18.10	18.10	-1	7,740	-0.01%
2018/08/01	4.2	18.00	0	0.00	18.05	4.2	7,786	0.05%
2018/07/31	0	0.00	2	18.10	18.10	-2	7,751	-0.03%
2018/07/30	0	0.00	5	18.00	18.00	-5	7,676	-0.07%
2018/07/26	0	0.00	2	17.85	18.00	-2	7,665	-0.03%
2018/07/25	0	0.00	1	17.90	17.85	-1	7,693	-0.01%
2018/07/24	0	0.00	1	17.90	17.90	-1	7,779	-0.01%
2018/07/23	0	0.00	1	17.75	17.80	-1	7,800	-0.01%
2018/07/19	1	17.70	0	0.00	17.70	1	7,717	0.01%
2018/07/05	2	17.40	0	0.00	17.45	2	7,535	0.03%
2018/06/25	10	17.60	0	0.00	17.70	10	7,261	0.14%
2018/06/22	0	0.00	0.1	17.65	17.70	-0.1	7,220	0.00%
2018/06/19	0	0.00	2	17.70	17.65	-2	7,117	-0.03%
2018/06/15	20	17.75	0	0.00	17.80	20	6,978	0.29%
2018/06/11	1	18.00	0	0.00	17.95	1	6,947	0.01%
2018/06/08	2	18.00	10	18.00	18.05	-8	6,964	-0.11%
2018/06/07	0.2	18.00	31	18.09	18.10	-30.8	6,948	-0.44%
2018/06/06	1	17.90	0	0.00	18.00	1	6,876	0.01%
2018/06/05	0	0.00	2.5	17.82	17.90	-2.5	6,749	-0.04%
2018/06/01	0	0.00	175	17.60	17.65	-175	6,587	-2.66%	大賣/鉅額交易
2018/05/31	0	0.00	1	17.70	17.55	-1	6,526	-0.02%
2018/05/30	0	0.00	10	17.65	17.60	-10	5,961	-0.17%
2018/05/24	0	0.00	2	17.70	17.75	-2	5,691	-0.04%
2018/05/23	2	17.70	2	17.73	17.75	0	5,740	0.00%
2018/05/21	0	0.00	2	17.58	17.60	-2	5,603	-0.04%
2018/05/18	0	0.00	1	17.40	17.40	-1	5,580	-0.02%
2018/05/17	0	0.00	1.1	17.35	17.35	-1.1	5,649	-0.02%
2018/05/16	0	0.00	2	17.40	17.40	-2	5,665	-0.04%
2018/05/15	175	17.28	3	17.32	17.35	172	5,706	3.01%	大買/鉅額交易
2018/05/10	0	0.00	10	17.05	17.05	-10	5,911	-0.17%
2018/05/08	0	0.00	86.9	17.00	17.05	-86.9	5,973	-1.45%
2018/05/04	0	0.00	30	17.00	16.95	-30	6,175	-0.49%
2018/05/02	1	17.05	1.1	17.05	17.10	-0.1	6,331	0.00%
2018/04/30	0	0.00	3.2	17.05	17.10	-3.2	6,384	-0.05%
2018/04/20	0	0.00	1	17.05	17.10	-1	6,707	-0.01%
2018/03/29	7	16.87	0	0.00	16.85	7	7,130	0.10%
2018/03/26	5	16.85	0	0.00	16.85	5	7,072	0.07%
2018/03/23	0	0.00	40	17.00	16.95	-40	7,073	-0.57%
2018/03/22	0	0.00	5.8	17.13	17.15	-5.8	6,974	-0.08%
2018/03/20	0	0.00	2	17.00	16.95	-2	7,032	-0.03%
2018/03/16	0	0.00	0	17.00	17.00	0	7,081	0.00%
2018/03/15	10	17.00	3	16.95	17.00	7	6,806	0.10%
2018/03/14	3	16.90	0	0.00	17.00	3	6,738	0.04%
2018/03/13	2	16.95	0	0.00	17.00	2	6,686	0.03%
2018/03/12	3	16.80	2	16.90	16.90	1	6,648	0.02%
2018/03/08	5	16.65	0	0.00	16.65	5	6,689	0.07%
2018/03/07	7	16.65	0	0.00	16.65	7	6,810	0.10%
2018/03/05	6	16.64	0	0.00	16.55	6	6,994	0.09%
2018/03/02	2	16.65	0	0.00	16.70	2	6,995	0.03%
2018/03/01	10	16.70	0	0.00	16.70	10	7,035	0.14%
2018/02/22	5	16.65	0	0.00	16.70	5	7,100	0.07%
2018/02/12	5	16.50	0	0.00	16.45	5	7,071	0.07%
2018/02/08	42	16.60	0	0.00	16.65	42	6,906	0.61%
2018/02/06	28	16.57	0	0.00	16.40	28	6,769	0.41%
2018/02/05	16.2	16.99	0	0.00	17.00	16.2	6,440	0.25%
2018/02/02	0	0.00	30.8	17.15	17.25	-30.8	6,326	-0.49%
2018/02/01	0	0.00	7	17.10	17.10	-7	6,273	-0.11%
2018/01/31	10	17.00	1	17.10	17.10	9	6,261	0.14%
2018/01/30	0	0.00	20	17.20	17.05	-20	6,224	-0.32%
2018/01/19	0	0.00	2	17.25	17.30	-2	5,585	-0.04%
2018/01/18	1	17.40	0	0.00	17.20	1	5,542	0.02%
2018/01/17	3	17.30	0	0.00	17.35	3	5,432	0.06%
2018/01/16	2	17.25	0	0.00	17.30	2	5,343	0.04%
2018/01/15	0	0.00	5	17.10	17.20	-5	5,288	-0.09%
2018/01/11	0	0.00	0.8	16.95	17.05	-0.8	5,184	-0.02%
2018/01/10	0.2	17.00	0	0.00	17.05	0.2	5,202	0.00%
2018/01/09	5	16.95	0	0.00	17.00	5	5,143	0.10%
2018/01/08	0	0.00	1	17.00	17.00	-1	5,109	-0.02%
2018/01/05	0	0.00	44	16.65	16.80	-44	4,943	-0.89%