彰銀 (2801)-元大-高雄券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
10,023張
產業
上市金融類股
615人加入追蹤

立即追蹤
本地時間:14:30

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

彰銀 (2801)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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	16	18.15	0	0.00	18.15	16	14,716	0.11%
2024/06/13	14	18.10	0.1	18.10	18.10	13.9	14,803	0.09%
2024/06/12	1	18.10	0	0.00	18.10	1	14,716	0.01%
2024/06/11	1.2	18.15	0	0.00	18.10	1.2	14,981	0.01%
2024/06/07	5.3	18.35	0	0.00	18.35	5.3	14,901	0.04%
2024/06/06	0	0.00	3	18.25	18.25	-3	14,644	-0.02%
2024/06/05	7	18.17	20	18.10	18.10	-13	14,601	-0.09%
2024/06/04	0.1	18.10	0	0.00	18.05	0.1	14,636	0.00%
2024/06/03	0	0.00	5	18.20	18.15	-5	14,523	-0.03%
2024/05/31	0	0.00	1	18.15	18.20	-1	14,483	-0.01%
2024/05/30	1	18.15	1.2	18.16	18.10	-0.2	14,324	0.00%
2024/05/29	10.6	18.23	0	0.00	18.15	10.6	14,197	0.07%
2024/05/28	2	18.38	1	18.35	18.35	1	13,921	0.01%
2024/05/27	24.4	18.33	0	0.00	18.30	24.4	13,944	0.17%
2024/05/24	18	18.35	0	0.00	18.40	18	13,895	0.13%
2024/05/23	13.3	18.39	0	0.00	18.35	13.3	13,865	0.10%
2024/05/22	205.3	18.50	0	0.00	18.55	205.3	13,771	1.49%	大買/鉅額交易
2024/05/21	5.1	18.40	0	0.00	18.45	5.1	13,716	0.04%
2024/05/20	0	0.00	8.1	18.51	18.60	-8.1	13,560	-0.06%
2024/05/17	3	18.45	0	0.00	18.40	3	13,277	0.02%
2024/05/16	1	18.50	0	0.00	18.55	1	13,182	0.01%
2024/05/15	10	18.40	0	0.00	18.45	10	13,070	0.08%
2024/05/14	2	18.45	1	18.35	18.40	1	13,042	0.01%
2024/05/13	2	18.60	0.6	18.60	18.55	1.5	12,944	0.01%
2024/05/10	5	18.55	6	18.55	18.60	-1	12,796	-0.01%
2024/05/08	0	0.00	0.2	18.50	18.50	-0.2	12,435	0.00%
2024/05/07	5.4	18.52	1.9	18.45	18.50	3.5	12,261	0.03%
2024/05/06	16	18.51	19	18.53	18.60	-3	12,002	-0.03%
2024/05/03	0	0.00	11.1	18.32	18.25	-11.1	11,300	-0.10%
2024/05/02	4	18.23	0	0.00	18.20	4	11,126	0.04%
2024/04/30	1	18.20	0	0.00	18.25	1	10,819	0.01%
2024/04/29	13	18.27	6.4	18.27	18.30	6.6	10,575	0.06%
2024/04/25	2.5	18.03	0	0.00	18.05	2.5	10,327	0.02%
2024/04/24	1	18.20	0	0.00	18.20	1	10,323	0.01%
2024/04/23	2	18.15	1	18.20	18.15	1	10,489	0.01%
2024/04/22	11	18.15	30	18.15	18.20	-19	10,649	-0.18%
2024/04/19	9.2	17.82	1.3	17.87	17.85	7.8	10,519	0.07%
2024/04/18	1	17.85	102.5	17.80	17.90	-101.5	10,233	-0.99%	大賣/鉅額交易
2024/04/17	1	17.85	2	17.85	17.80	-1	10,222	-0.01%
2024/04/16	16.4	17.85	12.3	17.94	17.80	4.1	10,069	0.04%
2024/04/15	0	0.00	6	18.10	18.15	-6	9,710	-0.06%
2024/04/12	0.3	18.12	5	18.15	18.15	-4.7	9,629	-0.05%
2024/04/11	0	0.00	16	18.22	18.20	-16	9,490	-0.17%
2024/04/10	1	18.30	8	18.28	18.25	-7	9,415	-0.07%
2024/04/09	0	0.00	4	18.29	18.30	-4	9,424	-0.04%
2024/04/03	6.7	18.03	2	18.05	18.00	4.7	9,279	0.05%
2024/04/02	45	18.15	0	0.00	18.20	45	9,244	0.49%
2024/04/01	3.1	18.20	2	18.20	18.20	1.1	9,277	0.01%
2024/03/29	0	0.00	5.3	18.29	18.30	-5.3	9,209	-0.06%
2024/03/28	5.4	18.16	0.1	18.15	18.15	5.3	9,114	0.06%
2024/03/27	0.2	18.32	1	18.30	18.30	-0.8	9,174	-0.01%
2024/03/25	2.5	18.34	1	18.35	18.35	1.4	9,800	0.01%
2024/03/21	0.5	18.15	21.5	18.20	18.25	-21	10,333	-0.20%
2024/03/20	0.6	18.08	0	0.00	18.05	0.6	10,433	0.01%
2024/03/19	4	18.13	0	0.00	18.10	4	10,514	0.04%
2024/03/18	3	18.20	0.6	18.25	18.20	2.4	10,394	0.02%
2024/03/15	6	18.37	12	18.31	18.45	-6	10,228	-0.06%
2024/03/14	5.1	18.30	31.5	18.40	18.45	-26.4	10,035	-0.26%
2024/03/13	0.2	17.98	7	18.04	18.05	-6.8	9,576	-0.07%
2024/03/12	2	17.95	10.3	17.97	18.00	-8.3	9,396	-0.09%
2024/03/11	0	0.00	28	17.90	17.90	-28	9,391	-0.30%
2024/03/08	3	17.85	2	17.88	17.85	1	9,401	0.01%
2024/03/07	0.6	17.80	21	17.82	17.85	-20.5	9,373	-0.22%
2024/03/05	4.5	17.85	5	17.90	17.80	-0.6	9,554	-0.01%
2024/03/04	1	17.80	10	17.80	17.80	-9	9,527	-0.09%
2024/03/01	0.2	17.75	5	17.75	17.75	-4.9	9,704	-0.05%
2024/02/29	0	0.00	31.1	17.70	17.80	-31.1	9,757	-0.32%
2024/02/27	1.1	17.65	0	0.00	17.65	1.1	9,573	0.01%
2024/02/26	0.3	17.70	0.1	17.65	17.70	0.2	9,542	0.00%
2024/02/23	0	0.00	5	17.65	17.60	-5	9,557	-0.05%
2024/02/22	1.2	17.70	10.5	17.70	17.65	-9.3	9,727	-0.10%
2024/02/21	1.2	17.66	0	0.00	17.70	1.2	9,829	0.01%
2024/02/20	0	0.00	1	17.65	17.65	-1	10,033	-0.01%
2024/02/16	3.3	17.62	3	17.60	17.60	0.3	10,247	0.00%
2024/02/15	11	17.60	10	17.60	17.60	1	10,205	0.01%
2024/02/05	16.5	17.49	0	0.00	17.45	16.5	10,069	0.16%
2024/02/01	0	0.00	10.2	17.60	17.60	-10.2	10,022	-0.10%
2024/01/31	4	17.50	20	17.50	17.50	-16	9,964	-0.16%
2024/01/29	0.1	17.55	5.5	17.55	17.50	-5.5	9,974	-0.05%
2024/01/26	9	17.39	8.7	17.45	17.50	0.3	9,984	0.00%
2024/01/25	1.6	17.38	0	0.00	17.30	1.6	9,966	0.02%
2024/01/24	1	17.40	0	0.00	17.45	1	9,941	0.01%
2024/01/23	20	17.33	0	0.00	17.30	20	9,951	0.20%
2024/01/22	0.2	17.35	0	0.00	17.30	0.2	10,016	0.00%
2024/01/19	19	17.27	0	0.00	17.35	19	10,000	0.19%
2024/01/18	3	17.20	0	0.00	17.20	3	10,014	0.03%
2024/01/17	35.6	17.24	0	0.00	17.20	35.6	9,950	0.36%
2024/01/16	26.5	17.44	0	0.00	17.35	26.5	9,721	0.27%
2024/01/15	10.1	17.63	0	0.00	17.55	10.1	9,467	0.11%
2024/01/12	2	17.60	0	0.00	17.60	2	9,516	0.02%
2024/01/11	1	17.65	0	0.00	17.65	1	9,506	0.01%
2024/01/10	7.2	17.70	60	17.70	17.65	-52.8	9,467	-0.56%
2024/01/09	0	0.00	2	17.75	17.75	-2	9,476	-0.02%
2024/01/08	0.1	17.80	0	0.00	17.75	0.1	9,531	0.00%
2024/01/04	2	17.65	0	0.00	17.70	2	9,653	0.02%
2024/01/03	0.1	17.70	20	17.70	17.70	-19.9	9,807	-0.20%
2024/01/02	5	17.85	0	0.00	17.90	5	9,748	0.05%
2023/12/29	8	17.89	1.3	17.86	17.90	6.7	9,759	0.07%
2023/12/28	0	0.00	5	17.95	17.95	-5	9,879	-0.05%
2023/12/27	5	17.85	5	17.90	17.85	0	9,780	0.00%
2023/12/26	0	0.00	1	17.75	17.80	-1	9,671	-0.01%
2023/12/25	0	0.00	8	17.65	17.65	-8	9,701	-0.08%
2023/12/22	3.1	17.54	0	0.00	17.55	3.1	9,703	0.03%
2023/12/21	52	17.49	0.2	17.60	17.45	51.8	9,461	0.55%
2023/12/20	34	17.54	0	0.00	17.55	34	9,052	0.38%
2023/12/19	20.3	17.61	10	17.70	17.60	10.3	8,600	0.12%
2023/12/18	8.6	17.72	0	0.00	17.75	8.6	8,325	0.10%
2023/12/15	6.1	17.93	1	17.90	17.85	5.1	7,977	0.06%
2023/12/14	12	18.05	10	18.05	18.00	2	7,724	0.03%
2023/12/13	1	17.95	0	0.00	18.05	1	7,481	0.01%
2023/12/11	2	17.83	0	0.00	17.95	2	7,683	0.03%
2023/12/08	0.1	17.95	5	17.85	17.85	-5	7,641	-0.06%
2023/12/07	4	17.78	0	0.00	17.80	4	7,645	0.05%
2023/12/05	5	17.82	0	0.00	17.80	5	7,551	0.07%
2023/12/01	2	17.85	0	0.00	17.85	2	7,495	0.03%
2023/11/30	11	17.84	0	0.00	17.80	11	7,448	0.15%
2023/11/29	2	17.93	10	18.00	17.95	-8	7,223	-0.11%
2023/11/28	62	17.94	2	17.88	17.90	60	7,149	0.84%
2023/11/27	1	17.70	0	0.00	17.80	1	7,128	0.01%
2023/11/22	3	17.75	0	0.00	17.75	3	7,063	0.04%
2023/11/21	0.8	17.80	8.5	17.84	17.90	-7.8	7,030	-0.11%
2023/11/20	23.2	17.74	5.1	17.70	17.80	18	6,838	0.26%
2023/11/17	1	17.75	0	0.00	17.70	1	6,700	0.01%
2023/11/16	3	17.55	3	17.60	17.65	0	6,503	0.00%
2023/11/15	2.2	17.55	0	0.00	17.55	2.2	6,377	0.03%
2023/11/14	3	17.40	0.1	17.45	17.40	2.9	6,271	0.05%
2023/11/13	2	17.35	0	0.00	17.40	2	6,335	0.03%
2023/11/09	0.1	17.40	0	0.00	17.40	0.1	6,676	0.00%
2023/11/07	0	0.00	1	17.40	17.45	-1	7,210	-0.01%
2023/11/06	0.1	17.40	0	0.00	17.45	0.1	7,572	0.00%
2023/11/03	0	17.35	0	0.00	17.40	0	7,926	0.00%
2023/11/02	5	17.30	1	17.25	17.30	4	8,414	0.05%
2023/11/01	1.1	17.15	1	17.20	17.30	0.1	8,638	0.00%
2023/10/31	2	17.13	0	0.00	17.15	2	8,797	0.02%
2023/10/30	1.1	17.10	0	0.00	17.15	1.1	9,091	0.01%
2023/10/27	5.1	17.20	0	0.00	17.25	5.1	9,245	0.05%
2023/10/26	12	17.10	0	0.00	17.05	12	9,450	0.13%
2023/10/24	33	17.15	111	17.17	17.20	-78	9,707	-0.80%	大賣/
2023/10/20	20.1	17.15	12	17.18	17.30	8.1	10,063	0.08%
2023/10/18	0.4	17.47	2	17.45	17.50	-1.6	10,303	-0.02%
2023/10/17	0	0.00	6	17.55	17.45	-6	10,518	-0.06%
2023/10/16	0	17.55	10.3	17.55	17.60	-10.3	10,915	-0.09%
2023/10/12	0	0.00	50	17.55	17.50	-50	11,471	-0.44%
2023/10/11	0.1	17.40	8	17.44	17.50	-7.9	11,559	-0.07%
2023/10/06	2	17.20	0	0.00	17.30	2	11,516	0.02%
2023/10/05	5	17.11	0	0.00	17.10	5	11,662	0.04%
2023/10/04	11.3	17.10	0	0.00	17.05	11.3	11,779	0.10%
2023/10/03	10	17.25	20	17.20	17.20	-10	11,821	-0.08%
2023/10/02	2.2	17.30	0.5	17.30	17.30	1.7	11,999	0.01%
2023/09/28	1	17.20	0	0.00	17.25	1	12,291	0.01%
2023/09/27	0.2	17.25	0	0.00	17.25	0.2	12,361	0.00%
2023/09/26	1.3	17.26	2	17.35	17.25	-0.7	12,419	-0.01%
2023/09/25	50	17.35	0	0.00	17.40	50	12,502	0.40%
2023/09/22	0.1	17.30	0	0.00	17.25	0.1	12,706	0.00%
2023/09/21	4.4	17.29	0	0.00	17.25	4.4	12,825	0.03%
2023/09/20	12.2	17.41	0	0.00	17.45	12.2	12,838	0.09%
2023/09/19	0.2	17.55	4	17.50	17.45	-3.8	12,985	-0.03%
2023/09/18	0.1	17.55	0.4	17.52	17.50	-0.3	13,160	0.00%
2023/09/15	7.1	17.55	31	17.60	17.50	-23.9	13,318	-0.18%
2023/09/14	6.8	17.47	0	0.00	17.55	6.8	13,909	0.05%
2023/09/13	4.3	17.40	0	0.00	17.45	4.3	14,469	0.03%
2023/09/11	0.1	17.40	0	0.00	17.40	0.1	15,308	0.00%
2023/09/08	0.1	17.40	1	17.40	17.40	-0.9	15,647	-0.01%
2023/09/07	3.1	17.33	0	0.00	17.30	3.1	15,955	0.02%
2023/09/06	4.1	17.33	2	17.30	17.30	2.1	16,074	0.01%
2023/09/05	3.1	17.40	0	0.00	17.40	3.1	16,197	0.02%
2023/09/04	0.5	17.50	0	0.00	17.45	0.5	16,370	0.00%
2023/09/01	30	17.40	0	0.00	17.35	30	16,524	0.18%
2023/08/31	2	17.38	5	17.50	17.30	-3	16,648	-0.02%
2023/08/30	0	0.00	15	17.52	17.50	-15	16,674	-0.09%
2023/08/29	2	17.50	8.5	17.50	17.50	-6.5	16,776	-0.04%
2023/08/28	0	0.00	2	17.45	17.50	-2	16,841	-0.01%
2023/08/25	1	17.40	6.4	17.40	17.35	-5.4	17,721	-0.03%
2023/08/24	1	17.35	0	0.00	17.35	1	17,970	0.01%
2023/08/21	32.1	17.20	20	17.25	17.25	12.1	18,289	0.07%
2023/08/18	0	0.00	2	17.25	17.15	-2	18,388	-0.01%
2023/08/17	11.2	17.10	0	0.00	17.05	11.2	18,479	0.06%
2023/08/16	20.1	17.05	0	0.00	17.10	20.1	18,536	0.11%
2023/08/15	102.1	17.27	0	0.00	17.20	102.1	18,594	0.55%	大買/鉅額交易
2023/08/14	1.2	17.35	0	0.00	17.30	1.2	18,767	0.01%
2023/08/11	2.2	17.59	11	17.66	17.55	-8.8	18,849	-0.05%
2023/08/10	2.1	17.83	5	17.85	17.80	-3	18,761	-0.02%
2023/08/09	54	18.74	0	0.00	18.75	54	18,478	0.29%
2023/08/08	279.2	18.80	5	18.73	18.65	274.2	18,197	1.51%	大買/鉅額交易
2023/08/07	10.1	18.80	2	18.80	18.80	8.1	17,845	0.05%
2023/08/04	23.2	18.64	20	18.60	18.65	3.2	17,609	0.02%
2023/08/02	37	18.69	1	18.80	18.65	36	17,650	0.20%
2023/08/01	26.1	18.80	7	18.89	18.90	19.1	17,593	0.11%
2023/07/31	1	18.85	0	0.00	18.85	1	17,489	0.01%
2023/07/28	2	18.80	0	0.00	18.80	2	17,360	0.01%
2023/07/27	0	0.00	1	18.85	18.85	-1	17,474	-0.01%
2023/07/26	0	0.00	13.1	18.78	18.80	-13.1	17,613	-0.07%
2023/07/25	21	18.65	0	0.00	18.65	21	17,733	0.12%
2023/07/24	23	18.60	2	18.60	18.55	21	17,853	0.12%
2023/07/21	3	18.73	10	18.75	18.60	-7	17,689	-0.04%
2023/07/20	3.1	18.73	10	18.70	18.75	-6.9	17,504	-0.04%
2023/07/19	64	18.77	0	0.00	18.70	64	17,248	0.37%
2023/07/18	0.6	18.74	16	18.75	18.80	-15.4	16,820	-0.09%
2023/07/17	17	18.67	0	0.00	18.65	17	16,424	0.10%
2023/07/14	11	18.64	7	18.61	18.65	4	16,155	0.02%
2023/07/12	1.1	18.46	0	0.00	18.55	1.1	15,912	0.01%
2023/07/11	0.2	18.45	0	0.00	18.55	0.2	15,805	0.00%
2023/07/10	0	0.00	3	18.25	18.35	-3	15,695	-0.02%
2023/07/07	3.1	18.23	0.7	18.30	18.30	2.3	15,543	0.01%
2023/07/06	21.4	18.41	5	18.45	18.35	16.4	15,485	0.11%
2023/07/05	2	18.58	10	18.70	18.60	-8	15,170	-0.05%
2023/07/04	1	18.70	5	18.70	18.65	-4	15,097	-0.03%
2023/07/03	0	0.00	27	18.72	18.75	-27	15,097	-0.18%
2023/06/30	5	18.60	0	18.65	18.65	5	15,001	0.03%
2023/06/29	0	0.00	4.6	18.61	18.60	-4.6	14,800	-0.03%
2023/06/28	1.7	18.53	1	18.45	18.50	0.7	14,631	0.00%
2023/06/27	1.1	18.60	15	18.57	18.50	-13.9	14,517	-0.10%
2023/06/26	1.3	18.61	0	0.00	18.60	1.3	14,368	0.01%
2023/06/21	8.1	18.68	1	18.70	18.75	7.1	14,183	0.05%
2023/06/20	110	18.70	108	18.85	18.85	2	14,031	0.01%	大買/大賣/
2023/06/19	0	0.00	12	18.76	18.90	-12	13,262	-0.09%
2023/06/16	31	18.60	2	18.70	18.50	29	12,616	0.23%
2023/06/15	8	18.70	3	18.70	18.70	5	12,228	0.04%
2023/06/14	75	18.51	3	18.63	18.60	72	11,905	0.60%
2023/06/13	2	18.50	42	18.46	18.45	-40	11,644	-0.34%
2023/06/12	1	18.35	5	18.40	18.35	-4	11,395	-0.04%
2023/06/09	1	18.40	4	18.40	18.40	-3	11,326	-0.03%
2023/06/08	0	0.00	2	18.30	18.35	-2	11,171	-0.02%
2023/06/07	2.2	18.20	10	18.35	18.30	-7.8	11,071	-0.07%
2023/06/06	5	18.25	1	18.30	18.25	4	10,915	0.04%
2023/06/05	39.2	18.25	4	18.20	18.25	35.2	10,813	0.33%
2023/06/02	100	18.10	3.5	18.15	18.20	96.5	10,595	0.91%
2023/05/31	43	18.24	0	0.00	18.00	43	10,384	0.41%
2023/05/30	8.5	18.23	2	18.30	18.25	6.5	9,477	0.07%
2023/05/29	8	18.15	0	0.00	18.15	8	9,207	0.09%
2023/05/26	1.6	18.17	0	0.00	18.10	1.6	9,151	0.02%
2023/05/25	11	18.10	0	0.00	18.10	11	9,004	0.12%
2023/05/24	1	18.15	0	0.00	18.30	1	8,872	0.01%
2023/05/23	3	18.25	3.1	18.35	18.30	-0.1	8,716	0.00%
2023/05/22	5.1	18.34	1	18.35	18.35	4.1	8,563	0.05%
2023/05/19	19	18.22	0.7	18.28	18.30	18.3	8,389	0.22%
2023/05/18	1	18.35	23.1	18.33	18.30	-22.1	8,176	-0.27%
2023/05/17	4.3	18.10	3	18.15	18.15	1.3	7,867	0.02%
2023/05/15	0.1	17.95	0	0.00	18.00	0.1	7,395	0.00%
2023/05/12	0.1	17.90	0	0.00	17.90	0.1	7,340	0.00%
2023/05/11	9	17.92	1	17.95	18.05	8	7,168	0.11%
2023/05/10	7	17.97	0	0.00	17.95	7	7,039	0.10%
2023/05/09	41	17.95	0	0.00	18.05	41	7,032	0.58%
2023/05/08	0	0.00	13	18.10	18.00	-13	6,853	-0.19%
2023/05/05	0.2	18.00	5.2	18.02	18.05	-5.1	6,573	-0.08%
2023/05/03	11	17.85	0	0.00	17.85	11	6,464	0.17%
2023/05/02	0	0.00	15	18.02	18.00	-15	6,257	-0.24%
2023/04/28	3	17.75	21	17.83	17.80	-18	6,078	-0.30%
2023/04/27	0.4	17.70	10.8	17.67	17.65	-10.4	5,685	-0.18%
2023/04/26	2	17.45	1	17.50	17.50	1	5,509	0.02%
2023/04/24	0	0.00	10	17.50	17.55	-10	5,467	-0.18%
2023/04/21	0	0.00	2	17.50	17.55	-2	5,516	-0.04%
2023/04/19	1	17.45	15	17.53	17.50	-14	5,700	-0.25%
2023/04/17	2	17.53	0	0.00	17.50	2	5,667	0.04%
2023/04/14	0	0.00	2	17.55	17.60	-2	5,579	-0.04%
2023/04/13	0.3	17.55	0	0.00	17.55	0.3	5,511	0.01%
2023/04/11	2	17.60	8	17.57	17.60	-6	5,434	-0.11%
2023/04/10	0	0.00	6.2	17.46	17.50	-6.2	5,275	-0.12%
2023/04/07	20.1	17.40	0	0.00	17.40	20.1	5,266	0.38%
2023/04/06	2	17.45	0	0.00	17.45	2	5,194	0.04%
2023/03/31	1	17.35	3	17.37	17.35	-2	5,092	-0.04%
2023/03/30	1	17.25	0	0.00	17.25	1	5,038	0.02%
2023/03/29	0	0.00	5.1	17.30	17.35	-5.1	5,022	-0.10%
2023/03/28	2.1	17.35	0	0.00	17.30	2.1	5,045	0.04%
2023/03/24	1	17.20	0	17.15	17.20	1	5,163	0.02%
2023/03/23	0	0.00	1	17.15	17.25	-1	5,165	-0.02%
2023/03/20	3	16.80	5	16.85	16.75	-2	5,169	-0.04%
2023/03/16	5.6	17.00	1	16.90	17.00	4.6	5,037	0.09%
2023/03/15	0.3	17.20	0	0.00	17.05	0.3	5,213	0.01%
2023/03/13	1	17.25	0	0.00	17.30	1	5,171	0.02%
2023/03/10	2	17.35	2	17.35	17.35	0	5,171	0.00%
2023/03/09	2	17.40	0	0.00	17.55	2	5,197	0.04%
2023/03/08	0	0.00	1	17.55	17.45	-1	5,429	-0.02%
2023/03/07	10	17.55	0	0.00	17.55	10	5,476	0.18%
2023/03/03	3	17.38	0	0.00	17.45	3	5,547	0.05%
2023/03/01	0	0.00	0.2	17.50	17.50	-0.2	5,573	0.00%
2023/02/22	1	17.45	0.5	17.45	17.45	0.5	5,542	0.01%
2023/02/20	5	17.50	10	17.53	17.55	-5	5,627	-0.09%
2023/02/17	0	0.00	2	17.45	17.45	-2	5,736	-0.03%
2023/02/16	0	0.00	4	17.40	17.30	-4	5,857	-0.07%
2023/02/15	0	0.00	1	17.35	17.25	-1	6,027	-0.02%
2023/02/14	3	17.35	0	0.00	17.30	3	5,981	0.05%
2023/02/13	1.1	17.26	0	0.00	17.25	1.1	5,987	0.02%
2023/02/10	2	17.25	0	0.00	17.30	2	5,973	0.03%
2023/02/09	3	17.35	0	0.00	17.30	3	5,962	0.05%
2023/02/08	11	17.35	0	0.00	17.30	11	5,991	0.18%
2023/02/06	2	17.30	0	0.00	17.30	2	5,977	0.03%
2023/02/03	1	17.45	0	17.50	17.45	1	5,942	0.02%
2023/02/02	12	17.48	0	0.00	17.45	12	5,978	0.20%
2023/02/01	5	17.59	0	0.00	17.60	5	5,940	0.08%
2023/01/31	0.7	17.65	0	0.00	17.60	0.7	5,963	0.01%
2023/01/13	0	17.55	0	0.00	17.50	0	5,817	0.00%
2023/01/12	0	0.00	5	17.45	17.45	-5	5,968	-0.08%
2023/01/10	0	0.00	3	17.50	17.55	-3	6,049	-0.05%
2023/01/09	0.1	17.40	2	17.50	17.50	-1.9	6,005	-0.03%
2023/01/05	0	0.00	2	17.35	17.35	-2	6,050	-0.03%
2022/12/29	1	17.10	0	0.00	17.15	1	6,214	0.02%
2022/12/28	1.1	17.25	0	0.00	17.25	1.1	6,208	0.02%
2022/12/23	0	0.00	0	17.30	17.25	0	6,413	0.00%
2022/12/22	0	0.00	2	17.30	17.30	-2	6,521	-0.03%
2022/12/19	0	0.00	1.3	17.22	17.30	-1.3	6,761	-0.02%
2022/12/16	1	17.30	10.1	17.25	17.35	-9.1	6,757	-0.13%
2022/12/15	0	0.00	2	17.35	17.35	-2	6,710	-0.03%
2022/12/13	10	17.35	2	17.30	17.35	8	6,722	0.12%
2022/12/09	0	17.30	0.1	17.35	17.45	0	6,889	0.00%
2022/12/08	0	0.00	5	17.30	17.30	-5	6,933	-0.07%
2022/12/07	0.9	17.40	1	17.40	17.50	-0.1	6,971	0.00%
2022/12/06	1	17.35	0	0.00	17.20	1	6,728	0.01%
2022/12/01	1	17.30	15	17.43	17.40	-14	6,815	-0.21%
2022/11/30	0	0.00	1	17.30	17.50	-1	6,711	-0.01%
2022/11/25	5	17.20	0	0.00	17.25	5	6,479	0.08%
2022/11/23	0	0.00	0	17.15	17.10	0	6,586	0.00%
2022/11/18	1	17.00	0	0.00	17.00	1	6,661	0.02%
2022/11/16	0	0.00	1	17.10	17.15	-1	6,727	-0.01%
2022/11/14	3	17.20	0	0.00	17.20	3	6,576	0.05%
2022/11/11	7	17.09	30	17.10	17.15	-23	6,451	-0.36%
2022/11/10	4.1	16.86	5	16.85	16.80	-0.9	6,420	-0.01%
2022/11/09	0	0.00	10	16.85	16.90	-10	6,487	-0.15%
2022/11/08	1	16.70	0	0.00	16.75	1	6,498	0.02%
2022/11/07	5	16.60	0	0.00	16.70	5	6,573	0.08%
2022/11/04	2	16.45	1	16.40	16.55	1	6,763	0.01%
2022/11/03	1	16.45	0	0.00	16.35	1	7,029	0.01%
2022/10/31	0	0.00	1	16.60	16.60	-1	7,258	-0.01%
2022/10/28	1	16.45	0	0.00	16.45	1	7,291	0.01%
2022/10/27	1	16.55	0	0.00	16.55	1	7,310	0.01%
2022/10/26	3	16.72	1	16.55	16.65	2	7,310	0.03%
2022/10/25	0	0.00	1	16.50	16.55	-1	7,239	-0.01%
2022/10/20	0.9	16.45	5.1	16.15	16.30	-4.2	7,304	-0.06%
2022/10/19	1	16.35	0	0.00	16.35	1	7,178	0.01%
2022/10/17	9	16.40	0	0.00	16.55	9	7,135	0.13%
2022/10/14	5	16.60	0	0.00	16.60	5	7,116	0.07%
2022/10/12	0.8	16.90	0	0.00	16.90	0.8	7,096	0.01%
2022/10/06	0	0.00	5	17.10	17.10	-5	7,123	-0.07%
2022/10/05	10	16.95	0	0.00	16.95	10	7,188	0.14%
2022/10/03	0.1	17.05	0	0.00	17.00	0.1	7,152	0.00%
2022/09/28	3.1	16.96	0	0.00	16.90	3.1	7,123	0.04%
2022/09/27	16	17.12	0	0.00	17.15	16	7,032	0.23%
2022/09/26	6	17.15	0	0.00	17.15	6	7,060	0.08%
2022/09/23	0	0.00	0.3	17.40	17.40	-0.3	7,083	0.00%
2022/09/19	0.5	17.55	0	0.00	17.50	0.5	7,112	0.01%
2022/09/12	2	17.50	0	17.60	17.60	2	7,309	0.03%
2022/09/08	0	0.00	0	17.45	17.50	0	7,415	0.00%
2022/09/07	1	17.30	5	17.35	17.30	-4	7,506	-0.05%
2022/09/06	1	17.45	0	0.00	17.45	1	7,483	0.01%
2022/09/05	0.2	17.50	8	17.40	17.45	-7.8	7,581	-0.10%
2022/09/02	2	17.40	1	17.35	17.40	1	7,772	0.01%
2022/09/01	14	17.45	0	0.00	17.45	14	7,773	0.18%
2022/08/31	0	0.00	10	17.65	17.65	-10	7,695	-0.13%
2022/08/29	10	17.45	0	0.00	17.45	10	7,599	0.13%
2022/08/26	0	17.70	0.2	17.65	17.65	-0.2	7,627	0.00%
2022/08/23	10	17.50	0	0.00	17.50	10	8,558	0.12%
2022/08/22	0.1	17.70	0	0.00	17.60	0.1	8,737	0.00%
2022/08/19	5	17.70	0.1	17.70	17.70	4.9	8,878	0.06%
2022/08/18	0	17.75	0	0.00	17.65	0	8,924	0.00%
2022/08/17	5.1	17.70	0	0.00	17.70	5.1	9,041	0.06%
2022/08/15	0	0.00	2	17.78	17.75	-2	8,991	-0.02%
2022/08/12	8	17.80	2	17.85	17.80	6	9,010	0.07%
2022/08/11	5	17.80	16.2	17.89	17.85	-11.2	9,067	-0.12%
2022/08/10	6	18.12	15	18.18	18.20	-9	9,027	-0.10%
2022/08/09	2	17.85	0	0.00	18.05	2	8,825	0.02%
2022/08/08	7	17.85	0	0.00	17.85	7	8,775	0.08%
2022/08/05	1	17.75	5	17.79	17.80	-4	8,933	-0.04%
2022/08/04	1	17.60	0	0.00	17.55	1	9,073	0.01%
2022/08/03	2	17.55	0	0.00	17.60	2	9,158	0.02%
2022/08/02	3	17.58	7	17.60	17.65	-4	9,324	-0.04%
2022/08/01	0	0.00	1	17.80	17.85	-1	9,443	-0.01%
2022/07/29	2	17.80	0.1	17.85	17.80	1.9	9,623	0.02%
2022/07/28	1	17.70	5	17.70	17.80	-4	9,626	-0.04%
2022/07/27	0	0.00	6	17.60	17.65	-6	9,598	-0.06%
2022/07/26	15	17.45	0	0.00	17.55	15	9,607	0.16%
2022/07/25	6.1	17.40	15	17.60	17.55	-8.9	9,694	-0.09%
2022/07/22	1	17.30	0.2	17.35	17.40	0.8	9,844	0.01%
2022/07/20	8	17.33	0	0.00	17.25	8	10,116	0.08%
2022/07/19	5	17.35	0	0.00	17.35	5	10,138	0.05%
2022/07/18	2	17.10	1	17.15	17.35	1	10,364	0.01%
2022/07/13	4	17.23	0	0.00	17.30	4	10,497	0.04%
2022/07/11	0	0.00	0	17.25	17.25	0	10,774	0.00%
2022/07/08	0	0.00	1	17.30	17.30	-1	11,079	-0.01%
2022/07/01	1	17.50	1	17.25	17.30	0	13,347	0.00%
2022/06/30	2.1	17.36	0	0.00	17.35	2.1	13,760	0.02%
2022/06/29	0	0.00	0.4	17.75	17.75	-0.4	13,863	0.00%
2022/06/23	2	17.60	0	0.00	17.60	2	14,485	0.01%
2022/06/22	0	0.00	2	17.40	17.45	-2	14,901	-0.01%
2022/06/20	4	17.35	0	0.00	17.15	4	15,598	0.03%
2022/06/17	0	0.00	10	17.35	17.45	-10	15,524	-0.06%
2022/06/14	2.2	17.51	1	17.60	17.65	1.2	15,947	0.01%
2022/06/13	10	17.50	0	0.00	17.50	10	15,961	0.06%
2022/06/09	0	0.00	2	18.05	18.05	-2	15,774	-0.01%
2022/06/07	7	17.89	20	17.94	17.90	-13	15,834	-0.08%
2022/06/06	14.1	17.99	0	0.00	18.00	14.1	15,827	0.09%
2022/05/30	2	18.30	4	18.53	18.60	-2	15,360	-0.01%
2022/05/27	2.1	18.15	1	18.10	18.15	1.1	15,205	0.01%
2022/05/26	0	0.00	5	18.05	18.05	-5	15,154	-0.03%
2022/05/25	0	0.00	2	18.18	18.10	-2	15,407	-0.01%
2022/05/24	10	18.10	0	0.00	18.05	10	15,490	0.06%
2022/05/23	10	17.85	16	18.11	18.10	-6	15,464	-0.04%
2022/05/19	2	17.85	0	0.00	17.90	2	15,592	0.01%
2022/05/18	20	18.09	20.5	18.10	18.15	-0.5	15,652	0.00%
2022/05/16	2	17.78	0	0.00	17.70	2	15,619	0.01%
2022/05/13	0.5	17.70	0	0.00	17.75	0.5	15,587	0.00%
2022/05/12	0	0.00	1	17.70	17.75	-1	15,562	-0.01%
2022/05/10	10	17.50	0	0.00	17.95	10	15,437	0.06%
2022/05/09	10.4	17.86	5	17.78	17.70	5.4	15,410	0.03%
2022/05/06	10	17.95	0	0.00	18.15	10	15,495	0.06%
2022/05/05	0	0.00	1	18.30	18.30	-1	15,545	-0.01%
2022/05/03	0.2	18.35	0	0.00	18.30	0.2	15,702	0.00%
2022/04/29	2	18.45	0	0.00	18.50	2	15,830	0.01%
2022/04/28	1	18.40	0	0.00	18.45	1	15,907	0.01%
2022/04/27	0	0.00	1	18.45	18.55	-1	15,820	-0.01%
2022/04/26	0	0.00	1	18.65	18.70	-1	15,902	-0.01%
2022/04/25	0	0.00	0.1	18.40	18.50	-0.1	15,804	0.00%
2022/04/22	1.2	18.66	10	18.75	18.70	-8.8	15,839	-0.06%
2022/04/21	2	18.50	2	18.58	18.50	0	15,953	0.00%
2022/04/20	1	18.45	98	18.53	18.55	-97	16,377	-0.59%
2022/04/18	5	18.60	1	18.70	18.55	4	16,734	0.02%
2022/04/15	1	18.80	1	18.85	18.75	0	16,674	0.00%
2022/04/14	2	18.80	4.1	18.85	18.85	-2.1	16,822	-0.01%
2022/04/13	2	19.35	1.5	19.20	19.30	0.5	16,743	0.00%
2022/04/12	2	19.15	0.1	19.20	19.10	1.9	16,484	0.01%
2022/04/11	12.4	19.29	11	19.45	19.20	1.4	16,347	0.01%
2022/04/08	1	19.65	2	19.65	19.75	-1	15,748	-0.01%
2022/04/07	7	19.69	4	19.74	19.50	3	15,466	0.02%
2022/04/06	9	19.51	15	19.48	19.70	-6	14,821	-0.04%
2022/04/01	2	19.10	3	19.12	19.20	-1	14,377	-0.01%
2022/03/31	1	19.15	10.4	19.12	19.15	-9.4	14,218	-0.07%
2022/03/30	0	0.00	4	18.75	18.90	-4	13,784	-0.03%
2022/03/28	1	18.55	0	18.85	18.85	1	13,561	0.01%
2022/03/25	1	18.65	0	0.00	18.80	1	13,444	0.01%
2022/03/24	0	0.00	7	18.85	18.90	-7	13,000	-0.05%
2022/03/23	33	18.94	32.1	18.86	19.00	0.9	13,002	0.01%
2022/03/22	0	0.00	31.1	18.34	18.45	-31.1	12,373	-0.25%
2022/03/21	4	18.34	4.3	18.38	18.30	-0.3	12,378	0.00%
2022/03/18	6	18.32	5	18.24	18.40	1	12,266	0.01%
2022/03/17	0	0.00	2	18.00	18.05	-2	11,907	-0.02%
2022/03/16	0	0.00	0	17.80	17.95	0	11,703	0.00%
2022/03/15	1.1	17.55	0	0.00	17.65	1.1	11,619	0.01%
2022/03/11	1.2	17.55	0	0.00	17.55	1.2	11,676	0.01%
2022/03/10	0	0.00	2	17.65	17.65	-2	11,679	-0.02%
2022/03/08	2	17.25	0	0.00	17.25	2	11,613	0.02%
2022/03/07	15.2	17.33	15	17.38	17.40	0.2	11,466	0.00%
2022/03/04	0.3	17.80	0	0.00	17.90	0.3	11,558	0.00%
2022/03/03	0.1	17.90	0	0.00	18.00	0.1	11,500	0.00%
2022/03/02	0	0.00	6.6	17.81	17.90	-6.6	11,593	-0.06%
2022/03/01	1	17.70	0	0.00	17.80	1	11,500	0.01%
2022/02/25	37.1	17.57	5	17.50	17.70	32.1	11,417	0.28%
2022/02/24	37.1	17.75	0	0.00	17.70	37.1	11,122	0.33%
2022/02/23	2.5	17.96	5	17.95	17.95	-2.5	10,948	-0.02%
2022/02/22	11.1	17.85	0.5	18.02	18.00	10.6	11,027	0.10%
2022/02/21	0.1	18.10	50	18.08	18.15	-49.9	10,935	-0.46%
2022/02/18	11.1	18.05	20.1	18.20	18.10	-9	10,946	-0.08%
2022/02/17	6	18.00	0	0.00	18.05	6	10,754	0.06%
2022/02/16	12.8	17.98	0	0.00	17.95	12.8	10,704	0.12%
2022/02/15	10.3	17.90	0	0.00	17.85	10.3	10,684	0.10%
2022/02/11	2.1	18.10	1	18.15	18.15	1.1	10,422	0.01%
2022/02/10	35	18.11	0	0.00	18.15	35	10,322	0.34%
2022/02/09	2	18.00	3	18.05	18.15	-1	10,221	-0.01%
2022/02/08	2	18.10	1	18.10	18.10	1	10,048	0.01%
2022/02/07	7	17.76	0	0.00	17.95	7	9,781	0.07%
2022/01/26	1	17.65	5	17.65	17.65	-4	9,542	-0.04%
2022/01/25	4.1	17.50	2	17.50	17.60	2.1	9,513	0.02%
2022/01/24	1	17.75	8	17.52	17.75	-7	9,310	-0.08%
2022/01/21	1.1	17.74	8	17.70	17.70	-6.9	9,201	-0.07%
2022/01/20	1	17.75	0	0.00	17.90	1	8,994	0.01%
2022/01/19	5	18.00	1.3	17.99	18.00	3.7	8,914	0.04%
2022/01/18	2	17.90	7	17.96	17.95	-5	8,813	-0.06%
2022/01/17	10	18.05	7.1	17.99	17.90	2.9	8,719	0.03%
2022/01/14	28.1	18.01	16	18.06	18.10	12.1	8,561	0.14%
2022/01/13	28.1	17.94	7	18.05	18.25	21.1	8,286	0.25%
2022/01/12	18.1	17.96	12	17.95	18.00	6.1	7,824	0.08%
2022/01/11	2.1	17.79	3.9	17.83	17.95	-1.8	7,640	-0.02%
2022/01/10	10.1	17.75	302	17.80	17.80	-291.9	7,310	-3.99%	大賣/鉅額交易
2022/01/07	2.1	17.84	6.1	17.83	17.75	-4	7,190	-0.06%
2022/01/06	37.1	17.48	30	17.30	17.50	7.1	6,861	0.10%
2022/01/05	3.1	17.33	5.1	17.35	17.30	-2	6,629	-0.03%
2022/01/04	10.2	17.17	6	17.24	17.30	4.2	6,563	0.06%
2022/01/03	17	17.14	1	17.15	17.10	16	6,380	0.25%
2021/12/30	3	17.00	4.1	16.95	17.00	-1.1	6,259	-0.02%
2021/12/29	0	0.00	7.1	17.04	17.05	-7.1	6,326	-0.11%
2021/12/28	5	16.90	5	16.95	16.95	0	6,285	0.00%
2021/12/27	1	16.80	0	0.00	16.80	1	6,270	0.02%
2021/12/21	1	16.70	0	0.00	16.70	1	6,442	0.02%
2021/12/16	0	16.70	10	16.65	16.70	-10	6,166	-0.16%
2021/12/15	2	16.63	0	0.00	16.65	2	6,282	0.03%
2021/12/13	10	16.90	1	16.95	16.80	9	6,402	0.14%
2021/12/10	2	16.90	0	0.00	16.80	2	6,408	0.03%
2021/12/08	1	16.85	0	0.00	16.85	1	6,390	0.02%
2021/12/07	0	0.00	1	16.75	16.70	-1	6,312	-0.02%
2021/12/06	1	16.75	0	0.00	16.70	1	6,275	0.02%
2021/12/02	1	16.55	0	0.00	16.55	1	6,273	0.02%
2021/12/01	1	16.65	10	16.65	16.65	-9	6,232	-0.14%
2021/11/30	311	16.73	0	0.00	16.40	311	6,244	4.98%	大買/鉅額交易
2021/11/29	2	16.75	0	0.00	16.70	2	5,856	0.03%
2021/11/26	2	16.85	0	0.00	16.85	2	5,860	0.03%
2021/11/25	20	17.10	0	0.00	17.20	20	6,010	0.33%
2021/11/23	0	0.00	7	17.10	17.05	-7	6,456	-0.11%
2021/11/22	0	17.20	0	0.00	17.20	0	6,465	0.00%
2021/11/19	0	0.00	2	17.25	17.25	-2	6,452	-0.03%
2021/11/18	15	17.08	3.1	17.07	17.30	11.9	6,400	0.19%
2021/11/17	0	0.00	0.1	16.95	17.00	-0.1	6,203	0.00%
2021/11/15	1	16.85	1.2	16.80	16.90	-0.2	6,200	0.00%
2021/11/12	0	0.00	4	16.70	16.80	-4	6,157	-0.07%
2021/11/11	1	16.60	6	16.55	16.55	-5	6,121	-0.08%
2021/11/10	0	16.70	0.1	16.70	16.60	0	6,176	0.00%
2021/11/09	0	0.00	1.1	16.61	16.70	-1.1	6,198	-0.02%
2021/11/08	0	0.00	0	16.60	16.60	0	6,206	0.00%
2021/11/05	0	0.00	4	16.55	16.60	-4	6,220	-0.06%
2021/11/04	0	0.00	2	16.50	16.45	-2	6,242	-0.03%
2021/10/29	1	16.45	0	0.00	16.40	1	6,365	0.02%
2021/10/27	1	16.65	0	0.00	16.55	1	6,406	0.02%
2021/10/26	1	16.65	2	16.65	16.70	-1	6,441	-0.02%
2021/10/25	0	0.00	0	16.60	16.50	0	6,378	0.00%
2021/10/22	1	16.55	0	0.00	16.50	1	6,421	0.02%
2021/10/21	0	0.00	0.7	16.60	16.60	-0.7	6,435	-0.01%
2021/10/20	0	0.00	3	16.55	16.55	-3	6,410	-0.05%
2021/10/19	0	0.00	3.3	16.55	16.50	-3.3	6,479	-0.05%
2021/10/18	0	0.00	2	16.50	16.55	-2	6,576	-0.03%
2021/10/13	10	16.30	5	16.30	16.35	5	6,919	0.07%
2021/10/12	19	16.25	1	16.30	16.30	18	7,024	0.26%
2021/10/08	5	16.35	0	0.00	16.30	5	6,988	0.07%
2021/10/06	5	16.25	0	0.00	16.25	5	7,135	0.07%
2021/10/05	0.1	16.30	0	0.00	16.35	0.1	7,177	0.00%
2021/10/04	0	0.00	101	16.30	16.40	-101	7,324	-1.38%	大賣/鉅額交易
2021/10/01	5	16.24	0	0.00	16.25	5	7,367	0.07%
2021/09/30	2	16.33	0	0.00	16.45	2	7,390	0.03%
2021/09/29	5	16.30	2	16.25	16.30	3	7,408	0.04%
2021/09/28	0.2	16.45	0	0.00	16.40	0.2	7,396	0.00%
2021/09/27	0	0.00	52	16.50	16.40	-52	7,445	-0.70%
2021/09/24	1	16.45	0	0.00	16.45	1	7,530	0.01%
2021/09/23	2	16.35	0	0.00	16.40	2	7,607	0.03%
2021/09/22	5.1	16.24	5	16.15	16.15	0.1	7,676	0.00%
2021/09/17	2	16.40	0	0.00	16.40	2	7,580	0.03%
2021/09/16	0	0.00	5	16.65	16.70	-5	7,512	-0.07%
2021/09/15	0	0.00	4	16.60	16.60	-4	7,496	-0.05%
2021/09/14	0	0.00	2	16.65	16.65	-2	7,552	-0.03%
2021/09/10	10	16.65	0	0.00	16.60	10	7,838	0.13%
2021/09/09	1	16.50	0	0.00	16.50	1	8,389	0.01%
2021/09/08	0.1	16.65	0	0.00	16.60	0.1	8,507	0.00%
2021/09/06	6	16.69	0	0.00	16.65	6	9,364	0.06%
2021/09/03	2	16.60	1	16.65	16.70	1	10,491	0.01%
2021/09/01	10	16.63	0	0.00	16.60	10	10,670	0.09%
2021/08/31	4.2	16.54	3	16.55	16.50	1.2	10,663	0.01%
2021/08/30	13.2	17.04	19	17.00	17.00	-5.8	10,604	-0.05%
2021/08/27	0	0.00	10	16.90	16.95	-10	10,559	-0.09%
2021/08/26	1	16.65	0	0.00	16.65	1	10,371	0.01%
2021/08/25	5	16.80	0	0.00	16.70	5	10,435	0.05%
2021/08/24	0	0.00	10	16.75	16.75	-10	10,453	-0.10%
2021/08/23	1	16.70	0	0.00	16.70	1	10,469	0.01%
2021/08/20	2	16.58	0	0.00	16.55	2	10,571	0.02%
2021/08/17	0	0.00	1	16.65	16.70	-1	11,923	-0.01%
2021/08/11	0	0.00	3	16.85	16.85	-3	12,188	-0.02%
2021/08/10	0.1	16.70	0.1	16.75	16.75	0	12,288	0.00%
2021/07/30	1	16.50	0	0.00	16.55	1	13,670	0.01%
2021/07/29	0	16.50	14	16.61	16.65	-14	13,694	-0.10%
2021/07/28	10	16.40	10	16.40	16.50	0	13,699	0.00%
2021/07/27	0	0.00	1	16.50	16.55	-1	13,844	-0.01%
2021/07/26	5	16.60	0	0.00	16.60	5	13,966	0.04%
2021/07/23	1	16.70	18	16.70	16.70	-17	13,965	-0.12%
2021/07/22	5	16.60	7	16.56	16.65	-2	13,922	-0.01%
2021/07/21	6	16.30	0	0.00	16.40	6	13,814	0.04%
2021/07/19	19	16.43	0	0.00	16.50	19	13,835	0.14%
2021/07/16	0.1	16.45	5	16.40	16.40	-4.9	13,781	-0.04%
2021/07/15	7	16.44	20	16.40	16.45	-13	13,784	-0.09%
2021/07/13	0	0.00	4.3	16.28	16.35	-4.3	14,167	-0.03%
2021/07/12	1	16.20	0	0.00	16.25	1	14,120	0.01%
2021/07/09	0	0.00	13	16.10	16.20	-13	14,035	-0.09%
2021/07/08	1	16.15	0	0.00	16.20	1	13,940	0.01%
2021/07/06	1.1	16.14	0	0.00	16.20	1.1	13,963	0.01%
2021/07/02	1	16.15	1	16.15	16.10	0	13,922	0.00%
2021/07/01	10	16.10	0	0.00	16.10	10	13,887	0.07%
2021/06/30	0	0.00	20	16.15	16.15	-20	13,789	-0.15%
2021/06/29	1	16.15	0	0.00	16.10	1	13,764	0.01%
2021/06/25	7.5	16.15	0.5	16.10	16.10	6.9	13,777	0.05%
2021/06/22	3	16.08	0	16.20	16.05	3	13,666	0.02%
2021/06/21	1.1	16.00	0.1	16.00	15.95	1	13,566	0.01%
2021/06/18	12	16.03	0	0.00	15.95	12	13,404	0.09%
2021/06/17	20	16.05	0.1	16.15	16.10	19.9	12,909	0.15%
2021/06/16	43.1	16.09	0.5	16.15	16.10	42.6	12,895	0.33%
2021/06/15	11.1	16.25	0.1	16.30	16.25	11	12,389	0.09%
2021/06/11	19.1	16.27	0	0.00	16.30	19.1	12,146	0.16%
2021/06/10	0	16.80	0	0.00	16.70	0	11,101	0.00%
2021/06/08	0.1	16.75	0	0.00	16.75	0.1	10,877	0.00%
2021/06/07	10	16.75	0	0.00	16.70	10	10,908	0.09%
2021/06/04	0	0.00	0.3	16.88	16.90	-0.3	10,750	0.00%
2021/06/03	5	16.95	0.2	16.95	16.95	4.8	10,683	0.04%
2021/06/02	0	0.00	2.5	16.89	16.90	-2.5	10,685	-0.02%
2021/05/31	105	16.85	1	16.85	16.85	104	10,692	0.97%	大買/鉅額交易
2021/05/28	0.7	16.85	7.1	16.89	16.90	-6.5	10,720	-0.06%
2021/05/27	0	0.00	3	16.82	16.85	-3	10,661	-0.03%
2021/05/26	0	0.00	3	16.75	16.90	-3	9,594	-0.03%
2021/05/24	1	16.55	1	16.65	16.70	0	9,596	0.00%
2021/05/21	0.1	16.60	0	16.65	16.65	0.1	9,608	0.00%
2021/05/19	6	16.46	0	0.00	16.50	6	9,461	0.06%
2021/05/18	7	16.59	2	16.75	16.70	5	9,404	0.05%
2021/05/17	2.1	16.45	0.5	16.50	16.35	1.6	9,403	0.02%
2021/05/14	1.1	16.70	5	16.80	16.75	-3.9	9,139	-0.04%
2021/05/13	32	16.72	5	16.80	16.65	27	9,014	0.30%
2021/05/12	18.7	16.82	6	17.35	16.80	12.7	8,703	0.15%
2021/05/11	5	17.65	10	17.65	17.60	-5	8,157	-0.06%
2021/05/10	7	17.90	0.1	17.85	18.00	6.9	8,070	0.09%
2021/05/07	0.3	17.80	0	0.00	17.85	0.3	8,126	0.00%
2021/05/06	0	0.00	3	17.65	17.65	-3	8,199	-0.04%
2021/05/05	0	17.55	0	0.00	17.60	0	8,176	0.00%
2021/05/04	0.4	17.56	3.9	17.52	17.55	-3.5	8,187	-0.04%
2021/05/03	0	0.00	12	17.76	17.65	-12	8,047	-0.15%
2021/04/29	0.5	17.85	1.3	17.94	17.90	-0.8	8,003	-0.01%
2021/04/28	11.5	17.95	5	18.00	18.00	6.5	8,021	0.08%
2021/04/27	0	17.95	0	0.00	18.00	0	8,163	0.00%
2021/04/26	0	0.00	7.1	17.96	18.00	-7.1	8,155	-0.09%
2021/04/23	0	0.00	0	17.80	18.00	0	8,051	0.00%
2021/04/22	2	17.95	4	17.95	17.90	-2	8,020	-0.02%
2021/04/21	21.4	17.95	23	17.95	18.00	-1.6	7,885	-0.02%
2021/04/20	0.1	18.00	0	0.00	18.10	0.1	7,861	0.00%
2021/04/19	3	18.10	10	18.05	18.20	-7	7,705	-0.09%
2021/04/16	0.2	17.66	0	0.00	17.80	0.2	7,447	0.00%
2021/04/14	0	0.00	1	17.60	17.55	-1	7,424	-0.01%
2021/04/13	1	17.60	1	17.65	17.60	0	7,389	0.00%
2021/04/12	1	17.45	7	17.50	17.45	-6	7,299	-0.08%
2021/04/08	5	17.45	0	0.00	17.50	5	7,256	0.07%
2021/04/07	5.2	17.50	0	0.00	17.50	5.2	7,392	0.07%
2021/04/06	10	17.50	0	0.00	17.50	10	7,350	0.14%
2021/03/30	0	0.00	3	17.52	17.50	-3	7,255	-0.04%
2021/03/29	0	0.00	5.4	17.41	17.50	-5.4	7,170	-0.07%
2021/03/25	0.1	17.20	0	0.00	17.20	0.1	7,099	0.00%
2021/03/23	0	17.15	3.1	17.20	17.15	-3.1	6,991	-0.04%
2021/03/22	0	17.15	1	17.20	17.20	-1	7,038	-0.01%
2021/03/19	2.1	17.13	0	0.00	17.20	2.1	7,171	0.03%
2021/03/17	0	0.00	0.8	17.39	17.20	-0.8	7,051	-0.01%
2021/03/16	6	17.37	1	17.40	17.45	5	6,952	0.07%
2021/03/15	2	17.42	0	0.00	17.40	2	7,008	0.03%
2021/03/12	1	17.30	0	0.00	17.40	1	7,158	0.01%
2021/03/11	13	17.45	0	0.00	17.40	13	7,161	0.18%
2021/03/10	5.1	17.35	2	17.35	17.40	3.1	7,116	0.04%
2021/03/09	0.5	17.20	1	17.25	17.35	-0.5	7,078	-0.01%
2021/03/08	0.1	17.15	0	0.00	17.10	0.1	6,987	0.00%
2021/03/05	0	0.00	0	17.10	17.10	0	6,961	0.00%
2021/03/04	24.1	16.96	0	0.00	17.05	24.1	7,311	0.33%
2021/03/03	0	0.00	2	17.30	17.25	-2	7,267	-0.03%
2021/03/02	2	17.03	1	17.25	17.00	1	7,206	0.01%
2021/02/26	17	17.04	0	0.00	17.05	17	7,170	0.24%
2021/02/25	0	17.35	1	17.35	17.40	-1	6,918	-0.01%
2021/02/24	4	17.35	4.7	17.33	17.20	-0.7	6,907	-0.01%
2021/02/22	4	17.10	0	0.00	17.05	4	6,798	0.06%
2021/02/19	1	16.95	0	0.00	17.05	1	6,867	0.01%
2021/02/17	3.1	17.03	17	17.04	17.05	-13.9	6,865	-0.20%
2021/02/04	1	16.75	1	16.80	16.75	0	6,707	0.00%
2021/02/03	2	16.80	0	0.00	16.85	2	6,828	0.03%
2021/02/02	0	0.00	1.6	16.82	16.85	-1.6	6,899	-0.02%
2021/02/01	1	16.75	0	0.00	16.70	1	6,886	0.01%
2021/01/28	3	16.83	0	0.00	16.80	3	6,680	0.04%
2021/01/27	16	16.99	0.7	17.05	16.95	15.3	6,552	0.23%
2021/01/26	16	16.98	0.7	17.00	17.00	15.3	6,496	0.24%
2021/01/25	4	17.08	0	0.00	17.15	4	6,446	0.06%
2021/01/22	3	17.08	0	0.00	17.00	3	6,463	0.05%
2021/01/21	0	0.00	0.4	17.25	17.10	-0.4	6,387	-0.01%
2021/01/19	0	0.00	2.3	17.65	17.75	-2.3	6,117	-0.04%
2021/01/18	1	17.50	0	0.00	17.55	1	6,090	0.02%
2021/01/13	0.9	17.85	13.7	17.85	17.95	-12.8	6,046	-0.21%
2021/01/12	0.1	17.90	0	0.00	17.70	0.1	5,964	0.00%
2020/12/29	0	0.00	1.8	17.56	17.55	-1.8	5,366	-0.03%
2020/12/25	0	17.20	19.3	17.35	17.35	-19.3	5,345	-0.36%
2020/12/23	0	0.00	0.4	17.20	17.15	-0.4	5,384	-0.01%
2020/12/21	0	0.00	1	17.45	17.40	-1	5,582	-0.02%
2020/12/18	1	17.15	6.8	17.16	17.15	-5.8	5,611	-0.10%
2020/12/17	0	0.00	0.7	17.25	17.30	-0.7	5,610	-0.01%
2020/12/15	20.9	17.01	0	0.00	17.00	20.9	5,663	0.37%
2020/12/11	0	0.00	2	17.35	17.35	-2	5,530	-0.04%
2020/12/09	10	17.16	6	17.10	17.10	4	5,505	0.07%
2020/12/08	4	17.40	0	0.00	17.30	4	5,368	0.07%
2020/12/07	0.1	17.70	2	17.65	17.70	-1.9	5,254	-0.04%
2020/12/04	0	0.00	0.2	17.70	17.75	-0.2	5,293	0.00%
2020/12/01	3	17.68	0	0.00	17.75	3	5,351	0.06%
2020/11/30	3.1	17.80	0	0.00	17.80	3.1	5,383	0.06%
2020/11/26	1	17.80	0.7	17.90	17.95	0.3	5,180	0.01%
2020/11/20	0	17.85	0	0.00	17.80	0	5,264	0.00%
2020/11/18	0	0.00	0.2	17.95	18.05	-0.2	5,232	0.00%
2020/11/16	0	0.00	5	17.95	18.00	-5	5,250	-0.10%
2020/11/13	0	0.00	5	17.80	17.90	-5	5,241	-0.10%
2020/11/11	2	18.00	0	0.00	18.05	2	5,263	0.04%
2020/11/10	0	17.90	5	17.93	17.95	-5	5,089	-0.10%
2020/11/09	0	0.00	5	17.70	17.80	-5	5,031	-0.10%
2020/11/06	0.1	17.55	2	17.60	17.65	-1.9	5,015	-0.04%
2020/11/05	0	0.00	1	17.55	17.55	-1	5,184	-0.02%
2020/11/04	0	17.45	0	0.00	17.40	0	5,286	0.00%
2020/10/28	1	17.20	0	0.00	17.30	1	5,511	0.02%
2020/10/27	0	0.00	1.1	17.36	17.45	-1.1	5,557	-0.02%
2020/10/22	11	17.12	0	0.00	17.10	11	5,775	0.19%
2020/10/21	10	17.25	0	0.00	17.30	10	5,816	0.17%
2020/10/19	5	17.35	0	0.00	17.30	5	5,900	0.08%
2020/10/16	1	17.35	1	17.40	17.20	0	5,922	0.00%
2020/10/15	5	17.35	0	0.00	17.30	5	5,952	0.08%
2020/10/14	1	17.40	0	0.00	17.45	1	5,983	0.02%
2020/10/13	0	0.00	1	17.45	17.40	-1	6,006	-0.02%
2020/10/07	0.1	17.60	1	17.55	17.50	-0.9	6,134	-0.01%
2020/09/29	1	17.45	0	0.00	17.45	1	6,264	0.02%
2020/09/28	2	17.28	0	0.00	17.50	2	6,319	0.03%
2020/09/25	2	17.15	0	0.00	17.15	2	6,362	0.03%
2020/09/24	5	16.92	0	0.00	16.90	5	6,313	0.08%
2020/09/23	5	17.50	0	0.00	17.45	5	6,201	0.08%
2020/09/22	26	17.60	2	17.65	17.65	24	6,163	0.39%
2020/09/21	2	17.80	0	0.00	17.80	2	6,208	0.03%
2020/09/17	0.2	18.00	0	0.00	17.90	0.2	6,207	0.00%
2020/09/16	0	0.00	0.1	18.05	18.00	-0.1	6,219	0.00%
2020/09/15	0	0.00	1	17.95	18.00	-1	6,253	-0.02%
2020/09/14	0	0.00	0.3	18.00	17.90	-0.3	6,334	0.00%
2020/09/11	0	18.00	2.1	17.85	17.90	-2	6,349	-0.03%
2020/09/10	1	18.00	0	0.00	18.00	1	6,523	0.02%
2020/09/09	3	17.75	0	0.00	17.75	3	6,568	0.05%
2020/09/08	2.1	17.81	2	17.90	17.90	0.1	6,586	0.00%
2020/09/07	2	17.85	0.3	17.90	17.80	1.7	6,672	0.03%
2020/09/04	1	17.75	1	17.75	17.80	0	6,785	0.00%
2020/09/03	3	17.95	0	0.00	17.95	3	6,774	0.04%
2020/09/02	14	17.83	0	0.00	17.95	14	6,794	0.21%
2020/09/01	10	18.10	0	0.00	18.15	10	6,757	0.15%
2020/08/31	7	18.39	0	0.00	18.25	7	6,753	0.10%
2020/08/28	0	0.00	1	18.40	18.45	-1	6,756	-0.01%
2020/08/27	10	18.25	0	0.00	18.25	10	6,822	0.15%
2020/08/25	0	0.00	2	18.40	18.40	-2	7,019	-0.03%
2020/08/18	0	0.00	7.2	18.45	18.60	-7.2	7,842	-0.09%
2020/08/17	3	18.47	0	0.00	18.45	3	7,999	0.04%
2020/08/13	3	18.45	0	0.00	18.55	3	8,115	0.04%
2020/08/11	4	18.38	2	18.40	18.30	2	8,158	0.02%
2020/08/06	0	0.00	21	19.25	19.30	-21	8,049	-0.26%
2020/08/05	11	19.09	0	0.00	19.05	11	8,051	0.14%
2020/08/03	2	18.95	0	0.00	18.80	2	8,033	0.02%
2020/07/31	0	0.00	0.1	19.10	19.00	-0.1	8,009	0.00%
2020/07/30	20	19.00	0	0.00	19.20	20	8,042	0.25%
2020/07/29	4	19.06	5	19.00	19.05	-1	8,066	-0.01%
2020/07/24	7.5	19.22	0	0.00	19.10	7.5	8,344	0.09%
2020/07/23	5	19.35	0	0.00	19.35	5	8,290	0.06%
2020/07/20	0	0.00	4	19.35	19.30	-4	8,441	-0.05%
2020/07/17	3	19.40	0	0.00	19.35	3	8,466	0.04%
2020/07/16	0.9	19.45	0	0.00	19.45	0.9	8,589	0.01%
2020/07/15	1	19.40	3	19.47	19.60	-2	8,692	-0.02%
2020/07/14	0	0.00	0.6	19.35	19.35	-0.6	8,721	-0.01%
2020/07/10	1	19.45	0	0.00	19.45	1	8,994	0.01%
2020/07/09	2	19.55	7	19.62	19.65	-5	9,089	-0.06%
2020/07/08	2	19.55	4	19.55	19.60	-2	9,046	-0.02%
2020/07/07	0.5	19.55	0	0.00	19.65	0.5	9,065	0.01%
2020/07/06	0	0.00	2	19.60	19.75	-2	9,041	-0.02%
2020/07/01	0	0.00	4	19.36	19.40	-4	9,276	-0.04%
2020/06/29	3	19.27	0	0.00	19.25	3	9,446	0.03%
2020/06/22	1	19.45	0.1	19.40	19.40	0.9	9,473	0.01%
2020/06/19	1	19.60	0	0.00	19.60	1	9,488	0.01%
2020/06/17	3	19.63	0	0.00	20.05	3	9,627	0.03%
2020/06/12	2	19.48	0	0.00	19.45	2	10,237	0.02%
2020/06/11	2	19.80	10	19.75	19.75	-8	10,453	-0.08%
2020/06/09	1	20.20	1	20.20	20.15	0	10,866	0.00%
2020/06/08	0.1	20.25	6.8	20.19	20.40	-6.8	11,116	-0.06%
2020/06/04	6	19.75	0	0.00	19.85	6	11,250	0.05%
2020/06/03	0	0.00	2	19.60	19.65	-2	11,357	-0.02%
2020/05/29	2	18.80	0	0.00	18.80	2	11,229	0.02%
2020/05/28	1	19.00	1	19.20	18.95	0	10,596	0.00%
2020/05/26	0	0.00	1	19.10	19.15	-1	10,823	-0.01%
2020/05/21	4	19.01	0	0.00	19.10	4	10,746	0.04%
2020/05/20	2	18.90	0	0.00	18.85	2	10,677	0.02%
2020/05/19	0.3	18.85	0	0.00	18.85	0.3	10,669	0.00%
2020/05/14	1	18.90	0	0.00	18.80	1	10,636	0.01%
2020/05/12	3	18.92	0	0.00	18.90	3	10,600	0.03%
2020/05/11	1	19.15	0	0.00	19.15	1	10,591	0.01%
2020/05/07	1	18.80	0	0.00	18.75	1	10,640	0.01%
2020/05/05	6	18.84	0	0.00	18.80	6	10,598	0.06%
2020/05/04	5	18.85	0	0.00	18.80	5	10,585	0.05%
2020/04/28	0	0.00	11	19.49	19.50	-11	10,460	-0.11%
2020/04/27	0	0.00	1	19.45	19.40	-1	10,685	-0.01%
2020/04/23	1	19.05	0	0.00	19.00	1	10,598	0.01%
2020/04/22	0.1	19.10	0	0.00	19.10	0.1	10,454	0.00%
2020/04/21	11	19.14	0	0.00	19.20	11	10,412	0.11%
2020/04/17	0	0.00	3	20.40	20.30	-3	10,156	-0.03%
2020/04/16	6	20.23	3	20.50	20.10	3	10,050	0.03%
2020/04/15	0	0.00	2	20.55	20.60	-2	9,879	-0.02%
2020/04/14	0.6	19.75	0	0.00	19.75	0.6	9,779	0.01%
2020/04/10	0	0.00	2	19.60	19.70	-2	9,668	-0.02%
2020/04/08	1.1	19.26	1	19.35	19.20	0.1	9,578	0.00%
2020/04/07	4	19.14	7	19.39	19.45	-3	9,440	-0.03%
2020/04/06	2	19.20	9	19.15	19.15	-7	9,345	-0.07%
2020/04/01	6.1	18.70	0	0.00	18.80	6.1	9,213	0.07%
2020/03/31	7	19.21	0	0.00	19.05	7	8,995	0.08%
2020/03/30	7	19.14	6	19.30	19.50	1	8,877	0.01%
2020/03/27	0	19.85	1	19.80	19.85	-1	8,766	-0.01%
2020/03/26	3.5	19.61	3	19.75	19.70	0.5	8,718	0.01%
2020/03/24	0.3	19.10	22	19.53	19.25	-21.7	8,733	-0.25%
2020/03/23	6	18.28	5	18.54	18.25	1	8,684	0.01%
2020/03/20	6	18.74	9	18.89	18.70	-3	8,611	-0.04%
2020/03/19	8	18.51	2	18.85	18.70	6	8,286	0.07%
2020/03/18	0	0.00	13	19.29	19.50	-13	7,984	-0.16%
2020/03/17	15	19.77	2	19.85	19.45	13	7,757	0.17%
2020/03/16	0	0.00	4	21.95	21.20	-4	7,518	-0.05%
2020/03/13	3	20.65	4	21.14	22.25	-1	7,323	-0.01%
2020/03/12	4	22.35	18	22.46	22.20	-14	6,860	-0.20%
2020/03/10	0	0.00	0	22.90	22.95	0	6,476	0.00%
2020/03/09	0.4	22.85	2	23.00	23.00	-1.6	6,276	-0.03%
2020/03/02	0	0.00	12	23.20	23.20	-12	5,690	-0.21%
2020/02/27	0	0.00	2	23.10	23.20	-2	5,780	-0.03%
2020/02/26	0	0.00	6	23.12	23.10	-6	5,630	-0.11%
2020/02/24	0	23.10	0	0.00	23.25	0	5,537	0.00%
2020/02/21	1	23.20	0	0.00	23.25	1	5,484	0.02%
2020/02/20	1	23.40	0	0.00	23.35	1	5,531	0.02%
2020/02/19	1	23.30	3	23.42	23.50	-2	5,500	-0.04%
2020/02/18	0	0.00	5	23.20	23.15	-5	5,477	-0.09%
2020/02/17	3	23.12	0	0.00	23.15	3	5,565	0.05%
2020/02/14	3	22.90	1	23.05	23.20	2	5,649	0.04%
2020/02/12	0	0.00	18	22.90	23.00	-18	5,908	-0.30%
2020/02/10	0	0.00	1	22.90	22.95	-1	5,986	-0.02%
2020/02/07	1	22.60	15	22.85	22.90	-14	6,011	-0.23%
2020/02/06	5	22.40	6	22.58	22.75	-1	6,030	-0.02%
2020/02/05	0.9	22.10	0	0.00	22.20	0.9	6,022	0.01%
2020/02/03	1	21.70	3	21.20	21.75	-2	6,444	-0.03%
2020/01/20	15	22.50	0	0.00	22.45	15	6,241	0.24%
2020/01/17	0	0.00	0	22.30	22.40	0	6,334	0.00%
2020/01/16	1	22.45	0	0.00	22.45	1	6,435	0.02%
2020/01/13	0.2	22.40	4	22.40	22.50	-3.8	6,694	-0.06%
2020/01/10	0	0.00	5	22.30	22.40	-5	6,739	-0.07%
2020/01/09	0.9	22.25	0	0.00	22.40	0.9	6,794	0.01%
2020/01/03	0.1	22.70	0	0.00	22.85	0.1	6,879	0.00%
2020/01/02	0	0.00	0.2	22.60	22.80	-0.2	6,881	0.00%
2019/12/30	3	22.90	34.8	22.90	22.80	-31.8	6,931	-0.46%
2019/12/27	2	22.95	0	0.00	22.90	2	6,957	0.03%
2019/12/26	0	0.00	4	22.95	22.90	-4	6,985	-0.06%
2019/12/25	3	22.90	0	0.00	22.95	3	7,154	0.04%
2019/12/24	3.1	22.95	0.2	22.85	22.95	2.9	7,301	0.04%
2019/12/23	0	0.00	9	22.95	23.00	-9	7,348	-0.12%
2019/12/20	0	0.00	1	22.90	22.75	-1	7,409	-0.01%
2019/12/18	0	0.00	0.3	22.75	22.90	-0.3	7,419	0.00%
2019/12/16	4	22.55	1	22.55	22.55	3	7,563	0.04%
2019/12/13	1	22.55	0	0.00	22.55	1	7,679	0.01%
2019/12/11	1	22.50	0	0.00	22.50	1	7,844	0.01%
2019/12/09	5	22.70	0	0.00	22.80	5	7,941	0.06%
2019/12/06	0	0.00	6	22.75	22.75	-6	8,012	-0.07%
2019/12/05	2	22.80	0	0.00	22.80	2	8,032	0.02%
2019/12/04	2	22.80	0	0.00	22.85	2	8,057	0.02%
2019/11/28	0	0.00	0.1	22.85	23.00	-0.1	8,046	0.00%
2019/11/26	2	22.90	0	0.00	22.90	2	8,149	0.02%
2019/11/22	0	0.00	1	23.00	22.95	-1	8,010	-0.01%
2019/11/20	0	0.00	19.1	22.88	23.00	-19.1	7,958	-0.24%
2019/11/18	0	0.00	0.8	22.65	22.80	-0.8	7,945	-0.01%
2019/11/13	1	22.80	0	0.00	22.75	1	8,025	0.01%
2019/11/12	1	22.75	0	0.00	22.80	1	7,961	0.01%
2019/11/07	1.1	23.24	0	0.00	23.25	1.1	7,663	0.01%
2019/11/06	1	23.50	1	23.50	23.50	0	7,542	0.00%
2019/11/05	1	23.25	0	0.00	23.35	1	7,591	0.01%
2019/11/01	0	0.00	12.6	23.42	23.50	-12.6	7,938	-0.16%
2019/10/31	0	0.00	35.6	23.32	23.75	-35.6	7,979	-0.45%
2019/10/30	0	0.00	1	23.00	23.10	-1	7,659	-0.01%
2019/10/29	0	0.00	8	22.66	22.75	-8	7,603	-0.11%
2019/10/28	0	0.00	13	22.41	22.50	-13	7,548	-0.17%
2019/10/25	0	0.00	5.7	22.00	22.15	-5.7	7,550	-0.08%
2019/10/24	0	0.00	10	22.00	22.00	-10	7,553	-0.13%
2019/10/15	0	0.00	28	21.82	21.85	-28	7,770	-0.36%
2019/10/07	1	21.55	0	0.00	21.55	1	7,890	0.01%
2019/10/04	0	0.00	1	21.55	21.60	-1	7,947	-0.01%
2019/10/03	1	21.65	0	0.00	21.60	1	7,940	0.01%
2019/10/01	0	0.00	1	21.65	21.65	-1	7,971	-0.01%
2019/09/24	6	21.48	0	0.00	21.55	6	7,939	0.08%
2019/09/23	0	0.00	5	21.85	21.60	-5	7,937	-0.06%
2019/09/20	5	21.60	3	21.68	21.70	2	7,972	0.03%
2019/09/19	5	21.55	0	21.40	21.50	5	7,883	0.06%
2019/09/18	3	21.50	0	0.00	21.45	3	7,874	0.04%
2019/09/16	0	0.00	5	21.14	21.20	-5	7,878	-0.06%
2019/09/12	0	0.00	6.2	21.00	21.00	-6.2	7,847	-0.08%
2019/09/11	3	20.85	0	0.00	20.80	3	7,930	0.04%
2019/09/10	0	0.00	1	20.55	20.65	-1	7,944	-0.01%
2019/09/09	0	0.00	8	20.40	20.45	-8	7,947	-0.10%
2019/09/06	0.8	20.30	0.2	20.30	20.30	0.6	8,016	0.01%
2019/08/23	0	0.00	1	20.20	20.20	-1	10,525	-0.01%
2019/08/20	1	20.25	0	0.00	20.25	1	10,893	0.01%
2019/08/19	3	20.10	0	0.00	20.30	3	11,062	0.03%
2019/08/16	1	19.80	0	0.00	20.05	1	11,052	0.01%
2019/08/15	0	0.00	8	20.05	19.95	-8	11,021	-0.07%
2019/08/14	5	20.00	0	0.00	19.95	5	11,171	0.04%
2019/08/08	0	0.00	0.9	20.00	20.05	-0.9	11,670	-0.01%
2019/08/06	2.3	19.96	0	0.00	20.00	2.3	11,615	0.02%
2019/08/02	0.1	21.20	0	0.00	21.25	0.1	11,190	0.00%
2019/08/01	5	21.75	0	0.00	21.65	5	11,067	0.05%
2019/07/30	2	21.90	0	0.00	21.85	2	10,957	0.02%
2019/07/29	0	0.00	10	21.95	21.85	-10	10,971	-0.09%
2019/07/26	5	21.90	0	0.00	21.85	5	10,938	0.05%
2019/07/25	1	21.90	30.6	21.95	21.90	-29.6	10,943	-0.27%
2019/07/23	1	21.75	0	0.00	21.60	1	10,839	0.01%
2019/07/19	5	21.90	24.6	21.85	21.85	-19.6	10,666	-0.18%
2019/07/18	0	0.00	1.7	21.74	21.75	-1.7	10,526	-0.02%
2019/07/16	1	21.45	0	0.00	21.60	1	10,338	0.01%
2019/07/15	0	0.00	0.3	21.45	21.55	-0.3	10,281	0.00%
2019/07/10	1	21.10	0	0.00	21.15	1	10,127	0.01%
2019/07/02	4	20.95	0	0.00	20.95	4	9,924	0.04%
2019/06/27	1	21.10	2	21.00	21.10	-1	9,706	-0.01%
2019/06/25	0	0.00	2	21.00	20.95	-2	9,619	-0.02%
2019/06/20	0	0.00	8	21.10	21.10	-8	9,353	-0.09%
2019/06/14	2.1	20.69	1	20.65	20.55	1.1	9,169	0.01%
2019/06/13	1	20.50	0	0.00	20.55	1	9,115	0.01%
2019/06/12	7	20.19	200	20.20	20.35	-193	9,044	-2.13%	大賣/鉅額交易
2019/06/11	11	20.70	7	21.06	20.70	4	8,759	0.05%
2019/06/10	0	0.00	23.8	21.25	21.45	-23.8	8,307	-0.29%
2019/06/06	3	20.60	29	20.50	20.70	-26	7,781	-0.33%
2019/06/05	2	20.15	50	20.12	20.20	-48	7,525	-0.64%
2019/06/04	0	0.00	2	19.95	20.05	-2	7,383	-0.03%
2019/06/03	0	0.00	3	20.00	20.00	-3	7,368	-0.04%
2019/05/31	0	0.00	38.6	19.76	19.95	-38.6	7,172	-0.54%
2019/05/30	0	0.00	17	19.46	19.50	-17	6,839	-0.25%
2019/05/29	0	0.00	1	19.25	19.25	-1	6,744	-0.01%
2019/05/28	0	0.00	11	19.30	19.30	-11	6,828	-0.16%
2019/05/27	1	19.30	6	19.26	19.25	-5	6,611	-0.08%
2019/05/24	0	0.00	13	19.20	19.20	-13	6,521	-0.20%
2019/05/23	0	0.00	2	18.90	19.00	-2	6,363	-0.03%
2019/05/21	0	0.00	5	18.95	19.00	-5	6,384	-0.08%
2019/05/20	1	18.75	97.1	18.88	19.00	-96.1	6,236	-1.54%
2019/05/17	0	0.00	2	18.35	18.35	-2	5,794	-0.03%
2019/05/15	5	18.05	0	0.00	18.05	5	5,782	0.09%
2019/05/14	2	18.00	0	0.00	18.00	2	5,838	0.03%
2019/05/13	1	18.00	0	0.00	18.05	1	5,815	0.02%
2019/05/10	3	18.10	0	0.00	18.10	3	5,844	0.05%
2019/05/09	73	18.10	0	0.00	18.05	73	5,859	1.25%
2019/05/06	10	18.28	4	18.20	18.15	6	5,794	0.10%
2019/05/03	5	18.42	0	0.00	18.45	5	5,721	0.09%
2019/05/02	50	18.64	30	18.50	18.50	20	5,654	0.35%
2019/04/30	60	18.45	20	18.50	18.50	40	5,552	0.72%
2019/04/29	0	0.00	6.4	18.40	18.45	-6.4	5,491	-0.12%
2019/04/26	1	18.30	0	0.00	18.35	1	5,446	0.02%
2019/04/24	0	0.00	1	18.30	18.25	-1	5,455	-0.02%
2019/04/23	3	18.20	0	0.00	18.30	3	5,457	0.05%
2019/04/22	0.2	18.10	2	18.20	18.20	-1.8	5,476	-0.03%
2019/04/17	2	18.25	9.7	18.25	18.35	-7.7	5,590	-0.14%
2019/04/15	2	18.35	0	0.00	18.30	2	5,665	0.04%
2019/04/12	1	18.30	0	0.00	18.25	1	5,680	0.02%
2019/04/10	0.1	18.30	1	18.40	18.40	-0.9	5,679	-0.02%
2019/04/08	1	18.30	0	0.00	18.30	1	5,749	0.02%
2019/04/03	1	18.25	0	0.00	18.30	1	5,796	0.02%
2019/04/01	1	18.30	0	0.00	18.30	1	5,786	0.02%
2019/03/29	0	0.00	3	18.35	18.45	-3	5,753	-0.05%
2019/03/28	1	18.20	73	18.20	18.20	-72	5,740	-1.25%
2019/03/26	2	18.25	0	0.00	18.30	2	5,804	0.03%
2019/03/22	12	18.25	2	18.25	18.20	10	5,768	0.17%
2019/03/21	1	18.40	15	18.43	18.45	-14	5,689	-0.25%
2019/03/19	5	18.30	0	0.00	18.35	5	5,609	0.09%
2019/03/18	5	18.25	0	0.00	18.25	5	5,564	0.09%
2019/03/14	10	18.05	0	0.00	18.05	10	5,463	0.18%
2019/03/12	10	18.05	0	0.00	18.20	10	5,454	0.18%
2019/03/11	7	18.05	0	0.00	18.00	7	5,489	0.13%
2019/03/08	3	18.10	0	0.00	18.10	3	5,446	0.06%
2019/03/07	4	18.23	0	0.00	18.15	4	5,609	0.07%
2019/03/05	1	18.20	0	0.00	18.20	1	5,582	0.02%
2019/03/04	1	18.30	0	0.00	18.30	1	5,561	0.02%
2019/02/27	100	18.35	11	18.50	18.50	89	5,488	1.62%
2019/02/26	100	18.25	1	18.30	18.25	99	5,357	1.85%
2019/02/25	7	18.25	0	0.00	18.30	7	5,272	0.13%
2019/02/20	10	18.15	1.2	18.10	18.20	8.9	5,155	0.17%
2019/02/19	0	0.00	1	18.10	18.05	-1	5,062	-0.02%
2019/02/15	0	0.00	8	17.95	17.95	-8	4,992	-0.16%
2019/02/14	0.1	17.85	0	0.00	17.90	0.1	4,920	0.00%
2019/02/13	0	0.00	9.2	18.00	17.95	-9.2	4,834	-0.19%
2019/02/12	0	0.00	2	18.00	18.00	-2	4,739	-0.04%
2019/02/11	2	17.90	0	0.00	17.90	2	4,724	0.04%
2019/01/21	0.6	17.85	0	0.00	17.85	0.6	4,620	0.01%
2019/01/18	21	17.89	0	0.00	17.85	21	4,619	0.45%
2019/01/16	1	17.75	0	0.00	17.70	1	4,775	0.02%
2019/01/11	0	0.00	11	17.85	17.95	-11	4,759	-0.23%
2019/01/09	1	17.85	11	17.95	17.95	-10	4,785	-0.21%
2019/01/08	0.3	17.50	0	0.00	17.50	0.3	4,726	0.01%
2019/01/07	0	0.00	10	17.60	17.75	-10	4,830	-0.21%
2019/01/04	0	0.00	1	17.30	17.25	-1	4,900	-0.02%
2019/01/02	0	0.00	6	17.20	17.25	-6	5,283	-0.11%
2018/12/26	10	17.15	0	0.00	17.10	10	5,402	0.19%
2018/12/19	2	17.45	0	0.00	17.70	2	5,637	0.04%
2018/12/17	0	0.00	2.7	17.61	17.65	-2.7	5,685	-0.05%
2018/12/14	0	0.00	3	17.60	17.75	-3	5,746	-0.05%
2018/12/10	0	0.00	0.1	17.40	17.45	-0.1	5,846	0.00%
2018/12/06	1	17.70	0	0.00	17.65	1	5,904	0.02%
2018/11/30	8	17.56	0	0.00	17.50	8	6,066	0.13%
2018/11/29	3	17.60	0	0.00	17.60	3	5,997	0.05%
2018/11/27	5	17.70	3	17.75	17.70	2	6,796	0.03%
2018/11/21	3	17.85	0	0.00	17.80	3	7,461	0.04%
2018/11/20	0	17.75	0	0.00	17.85	0	7,533	0.00%
2018/11/19	0	17.90	0	0.00	18.00	0	7,588	0.00%
2018/11/15	0.2	17.90	0	0.00	17.95	0.2	7,774	0.00%
2018/11/13	1	17.55	0	0.00	17.75	1	8,004	0.01%
2018/11/07	0	0.00	5	17.75	17.80	-5	8,163	-0.06%
2018/10/30	0	0.00	1	17.40	17.50	-1	8,387	-0.01%
2018/10/25	5	17.05	0.6	17.30	17.30	4.4	8,458	0.05%
2018/10/23	6	17.35	0	0.00	17.45	6	8,436	0.07%
2018/10/22	1	17.40	0	0.00	17.60	1	8,397	0.01%
2018/10/19	1	17.35	0	0.00	17.50	1	8,443	0.01%
2018/10/15	19	17.52	0	0.00	17.40	19	8,449	0.22%
2018/10/12	1	17.50	37.3	17.50	17.65	-36.3	8,384	-0.43%
2018/10/11	9	17.66	0	0.00	17.50	9	8,352	0.11%
2018/10/09	2	18.30	46	18.30	18.45	-44	8,033	-0.55%
2018/10/08	0	0.00	0.6	18.30	18.30	-0.6	7,942	-0.01%
2018/10/05	1	18.30	0.1	18.40	18.30	0.9	7,877	0.01%
2018/10/04	20.6	18.40	0	0.00	18.50	20.6	7,872	0.26%
2018/10/02	12.2	18.55	0	18.70	18.60	12.2	7,779	0.16%
2018/10/01	1	18.80	381	18.80	18.80	-380	7,671	-4.95%	大賣/鉅額交易
2018/09/28	1	18.85	1	18.85	18.90	0	7,705	0.00%
2018/09/27	0	0.00	17	18.90	18.85	-17	7,614	-0.22%
2018/09/26	0	0.00	1	18.70	18.70	-1	7,486	-0.01%
2018/09/21	0.2	18.60	18	18.63	18.70	-17.8	7,496	-0.24%
2018/09/20	0.1	18.30	1	18.45	18.40	-0.9	7,462	-0.01%
2018/09/19	0	0.00	35	18.39	18.45	-35	7,445	-0.47%
2018/09/18	0	0.00	15	18.20	18.20	-15	7,467	-0.20%
2018/09/13	0	0.00	20	18.20	18.25	-20	7,718	-0.26%
2018/09/12	0	0.00	20.2	18.00	18.10	-20.2	7,714	-0.26%
2018/09/11	0	0.00	2	17.95	18.00	-2	7,790	-0.03%
2018/09/10	20	17.85	19	17.90	17.90	1	7,870	0.01%
2018/09/07	2	17.85	1	17.85	17.85	1	7,977	0.01%
2018/09/06	10	17.85	15.2	17.85	17.80	-5.2	8,017	-0.06%
2018/09/05	19	17.85	1	17.90	17.80	18	7,962	0.23%
2018/09/04	12	17.93	12	17.94	17.95	0	7,912	0.00%
2018/09/03	61.1	19.11	7	19.09	19.20	54.1	7,577	0.71%
2018/08/31	4	19.03	18	19.05	19.10	-14	7,166	-0.20%
2018/08/30	5	18.96	1	19.00	19.05	4	7,016	0.06%
2018/08/29	3	18.92	20	18.93	18.95	-17	6,910	-0.25%
2018/08/28	27	18.73	10	18.75	18.80	17	6,873	0.25%
2018/08/27	3.1	18.65	2	18.60	18.70	1.1	6,854	0.02%
2018/08/24	0	0.00	3	18.50	18.55	-3	6,846	-0.04%
2018/08/23	1	18.50	0	0.00	18.55	1	7,414	0.01%
2018/08/22	0	0.00	30	18.53	18.55	-30	7,523	-0.40%
2018/08/21	1.2	18.39	3	18.30	18.45	-1.8	7,501	-0.02%
2018/08/20	0	0.00	0.3	18.05	18.10	-0.3	7,396	0.00%
2018/08/16	0	0.00	6	18.05	18.05	-6	7,426	-0.08%
2018/08/15	26	18.02	0	0.00	18.00	26	7,507	0.35%
2018/08/13	10	18.15	0	0.00	18.10	10	7,702	0.13%
2018/08/10	0	0.00	7	18.21	18.30	-7	7,714	-0.09%
2018/08/09	23	18.11	8.6	18.13	18.10	14.4	7,681	0.19%
2018/08/08	0.4	18.00	0	0.00	18.10	0.4	7,740	0.01%
2018/08/06	10	18.00	0	0.00	18.05	10	7,735	0.13%
2018/08/03	2	17.95	2	17.95	18.05	0	7,841	0.00%
2018/08/01	2	18.00	0	0.00	18.05	2	7,786	0.03%
2018/07/31	1	18.00	0	0.00	18.10	1	7,751	0.01%
2018/07/30	0.3	17.95	0	0.00	18.00	0.3	7,676	0.00%
2018/07/27	2	17.95	21	18.00	18.00	-19	7,656	-0.25%
2018/07/26	0	0.00	22	17.95	18.00	-22	7,665	-0.29%
2018/07/25	10	17.90	0	0.00	17.85	10	7,693	0.13%
2018/07/24	0	0.00	5	17.90	17.90	-5	7,779	-0.06%
2018/07/16	1	17.55	0	0.00	17.55	1	7,559	0.01%
2018/07/11	1	17.40	0	0.00	17.45	1	7,581	0.01%
2018/07/09	1	17.45	0	0.00	17.50	1	7,595	0.01%
2018/07/06	1	17.35	1	17.35	17.45	0	7,610	0.00%
2018/07/05	1.2	17.41	0	0.00	17.45	1.2	7,535	0.02%
2018/07/04	12	17.40	1	17.45	17.50	11	7,593	0.14%
2018/07/03	12	17.45	0	0.00	17.50	12	7,658	0.16%
2018/07/02	21	17.58	0	0.00	17.60	21	7,623	0.28%
2018/06/29	0	0.00	11	17.70	17.70	-11	7,593	-0.14%
2018/06/27	10	17.45	0	0.00	17.50	10	7,427	0.13%
2018/06/26	1	17.55	0	0.00	17.55	1	7,404	0.01%
2018/06/25	10	17.55	11	17.74	17.70	-1	7,261	-0.01%
2018/06/22	1	17.40	0	0.00	17.70	1	7,220	0.01%
2018/06/20	1	17.65	1	17.65	17.70	0	7,159	0.00%
2018/06/19	1	17.65	0	0.00	17.65	1	7,117	0.01%
2018/06/15	0	0.00	0.6	17.75	17.80	-0.6	6,978	-0.01%
2018/06/14	0	0.00	1	17.75	17.75	-1	6,788	-0.01%
2018/06/08	0	0.00	10.5	17.98	18.05	-10.5	6,964	-0.15%
2018/06/07	1	18.00	2	17.95	18.10	-1	6,948	-0.01%
2018/06/06	0	0.00	2.4	17.96	18.00	-2.4	6,876	-0.03%
2018/06/05	5.5	17.80	5	17.90	17.90	0.5	6,749	0.01%
2018/05/31	0	0.00	4.1	17.70	17.55	-4.1	6,526	-0.06%
2018/05/30	0	0.00	6	17.65	17.60	-6	5,961	-0.10%
2018/05/29	0	0.00	4.1	17.72	17.80	-4.1	5,807	-0.07%
2018/05/25	0	0.00	20	17.75	17.75	-20	5,770	-0.35%
2018/05/24	2	17.70	10	17.70	17.75	-8	5,691	-0.14%
2018/05/23	0	0.00	1	17.75	17.75	-1	5,740	-0.02%
2018/05/21	0	0.00	29	17.51	17.60	-29	5,603	-0.52%
2018/05/16	1	17.40	0	0.00	17.40	1	5,665	0.02%
2018/05/15	0	0.00	11	17.30	17.35	-11	5,706	-0.19%
2018/05/11	0	0.00	13	17.14	17.20	-13	5,961	-0.22%
2018/05/09	0	0.00	3	17.00	17.00	-3	5,934	-0.05%
2018/05/02	5	17.05	0	0.00	17.10	5	6,331	0.08%
2018/04/27	6	17.04	1	17.10	17.10	5	6,379	0.08%
2018/04/26	20	17.01	0	0.00	17.05	20	6,449	0.31%
2018/04/25	10	16.95	0.4	17.00	17.05	9.6	6,479	0.15%
2018/04/24	0	0.00	2	17.00	17.00	-2	6,585	-0.03%
2018/04/23	10	17.05	1	17.05	17.10	9	6,639	0.14%
2018/04/19	1	17.05	4	17.05	17.10	-3	6,748	-0.04%
2018/04/17	2	17.00	0.5	17.00	17.00	1.5	6,818	0.02%
2018/04/16	6	17.03	2	17.00	17.00	4	6,831	0.06%
2018/04/11	0	0.00	3	17.05	17.05	-3	7,104	-0.04%
2018/04/10	3	17.00	0	0.00	17.05	3	7,147	0.04%
2018/04/09	2	16.85	0	0.00	16.95	2	7,128	0.03%
2018/03/28	1	16.90	0	0.00	17.00	1	7,030	0.01%
2018/03/27	9	16.95	0	0.00	16.95	9	7,061	0.13%
2018/03/09	4	16.70	0	0.00	16.70	4	6,669	0.06%
2018/03/08	0	0.00	0.2	16.65	16.65	-0.2	6,689	0.00%
2018/02/12	6	16.54	0	0.00	16.45	6	7,071	0.08%
2018/02/07	2	16.60	10	16.65	16.65	-8	6,891	-0.12%
2018/02/06	10	16.75	1	16.40	16.40	9	6,769	0.13%
2018/02/05	12	16.99	0	0.00	17.00	12	6,440	0.19%
2018/02/01	0.1	17.10	0	0.00	17.10	0.1	6,273	0.00%
2018/01/30	20.2	17.10	0	0.00	17.05	20.2	6,224	0.32%
2018/01/29	0	0.00	6	17.30	17.30	-6	6,054	-0.10%
2018/01/23	0	0.00	1	17.15	17.20	-1	5,721	-0.02%
2018/01/16	0	0.00	1	17.20	17.30	-1	5,343	-0.02%
2018/01/10	1	16.95	0	0.00	17.05	1	5,202	0.02%
2018/01/09	1	16.95	0	0.00	17.00	1	5,143	0.02%
2018/01/05	9	16.75	3	16.73	16.80	6	4,943	0.12%
2018/01/04	0	0.00	10	16.60	16.65	-10	4,836	-0.21%
2018/01/03	0	0.00	5	16.60	16.60	-5	4,845	-0.10%