彰銀 (2801)-宏遠-館前券商分點個股進出

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
18.05
漲跌
--
漲幅
0.00%
成交量
6,764張
產業
上市金融類股
612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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	0	0.00	1	18.05	18.05	-1	10,295	-0.01%
2024/04/23	0	0.00	5	18.15	18.15	-5	10,489	-0.05%
2024/04/22	0	0.00	92	18.10	18.20	-92	10,649	-0.86%
2024/04/19	4.1	17.95	28	17.83	17.85	-23.9	10,519	-0.23%
2024/04/17	0.1	17.90	0	0.00	17.80	0.1	10,222	0.00%
2024/04/16	3.5	17.82	0	0.00	17.80	3.5	10,069	0.04%
2024/04/15	0.1	18.10	0	0.00	18.15	0.1	9,710	0.00%
2024/04/12	92.1	18.15	0	0.00	18.15	92.1	9,629	0.96%
2024/04/11	0.1	18.20	0.7	18.20	18.20	-0.6	9,490	-0.01%
2024/04/10	2	18.25	512.1	18.25	18.25	-510.1	9,415	-5.42%	大賣/鉅額交易
2024/04/08	0.4	18.15	0	0.00	18.25	0.4	9,359	0.00%
2024/04/03	14.3	18.04	100	18.08	18.00	-85.7	9,279	-0.92%
2024/04/02	0.1	18.20	50	18.20	18.20	-49.9	9,244	-0.54%
2024/04/01	0.1	18.25	0	0.00	18.20	0.1	9,277	0.00%
2024/03/29	0.1	18.15	0	0.00	18.30	0.1	9,209	0.00%
2024/03/28	1	18.25	0	0.00	18.15	1	9,114	0.01%
2024/03/27	0.1	18.35	0	0.00	18.30	0.1	9,174	0.00%
2024/03/26	1	18.40	0	0.00	18.40	1	9,463	0.01%
2024/03/22	0	0.00	401	18.25	18.25	-401	10,113	-3.97%	大賣/鉅額交易
2024/03/21	1	18.30	0.9	18.10	18.25	0.1	10,333	0.00%
2024/03/20	11.1	18.01	0	0.00	18.05	11.1	10,433	0.11%
2024/03/19	5.1	18.10	0	0.00	18.10	5.1	10,514	0.05%
2024/03/18	20.3	18.20	10	18.18	18.20	10.3	10,394	0.10%
2024/03/15	5	18.40	0	0.00	18.45	5	10,228	0.05%
2024/03/14	5	18.45	11	18.39	18.45	-6	10,035	-0.06%
2024/03/13	0	0.00	27	17.96	18.05	-27	9,576	-0.28%
2024/03/12	800	17.97	1	18.00	18.00	799	9,396	8.50%	大買/鉅額交易
2024/03/08	0.1	17.85	1	17.90	17.85	-0.9	9,401	-0.01%
2024/03/07	9	17.80	0	0.00	17.85	9	9,373	0.10%
2024/03/06	0	0.00	2	17.85	17.90	-2	9,352	-0.02%
2024/03/05	200	17.85	0	0.00	17.80	200	9,554	2.09%	大買/鉅額交易
2024/03/04	10	17.75	10	17.80	17.80	0	9,527	0.00%
2024/03/01	0	0.00	11.5	17.75	17.75	-11.5	9,704	-0.12%
2024/02/27	300.1	17.70	0	0.00	17.65	300.1	9,573	3.13%	大買/鉅額交易
2024/02/26	1	17.60	0	0.00	17.70	1	9,542	0.01%
2024/02/19	4	17.65	2	17.70	17.70	2	10,166	0.02%
2024/02/16	0	0.00	230	17.60	17.60	-230	10,247	-2.24%	大賣/鉅額交易
2024/02/05	2.5	17.47	0	0.00	17.45	2.5	10,069	0.03%
2024/01/26	0	0.00	50.2	17.43	17.50	-50.2	9,984	-0.50%
2024/01/25	6	17.31	0	0.00	17.30	6	9,966	0.06%
2024/01/24	3	17.42	0	0.00	17.45	3	9,941	0.03%
2024/01/18	0.3	17.30	0	0.00	17.20	0.3	10,014	0.00%
2024/01/17	5	17.28	0	0.00	17.20	5	9,950	0.05%
2024/01/16	14.5	17.36	0	0.00	17.35	14.5	9,721	0.15%
2024/01/11	3	17.65	0	0.00	17.65	3	9,506	0.03%
2024/01/10	0.2	17.70	0	0.00	17.65	0.2	9,467	0.00%
2024/01/09	1.4	17.84	1	17.75	17.75	0.4	9,476	0.00%
2024/01/08	1	17.75	15	17.75	17.75	-14	9,531	-0.15%
2024/01/05	0.1	17.70	5	17.70	17.70	-4.9	9,529	-0.05%
2024/01/04	0.3	17.70	0	0.00	17.70	0.3	9,653	0.00%
2024/01/03	4.1	17.75	0	0.00	17.70	4.1	9,807	0.04%
2023/12/27	1	17.85	121	17.85	17.85	-120.1	9,780	-1.23%	大賣/鉅額交易
2023/12/26	50	17.75	100	17.75	17.80	-50	9,671	-0.52%
2023/12/25	56	17.66	5	17.75	17.65	51	9,701	0.53%
2023/12/21	55.5	17.55	12	17.50	17.45	43.5	9,461	0.46%
2023/12/20	150.6	17.55	0	0.00	17.55	150.6	9,052	1.66%	大買/鉅額交易
2023/12/19	12.4	17.60	0	0.00	17.60	12.4	8,600	0.14%
2023/12/18	123.3	17.75	0	0.00	17.75	123.3	8,325	1.48%	大買/鉅額交易
2023/12/15	7.1	17.98	1	17.95	17.85	6.1	7,977	0.08%
2023/12/14	10	18.00	7	18.06	18.00	3	7,724	0.04%
2023/12/13	0	0.00	125	18.00	18.05	-125	7,481	-1.67%	大賣/鉅額交易
2023/12/12	0.6	17.95	0	0.00	18.00	0.6	7,608	0.01%
2023/12/11	5	17.90	2	17.90	17.95	3	7,683	0.04%
2023/12/08	5	17.85	0	0.00	17.85	5	7,641	0.07%
2023/12/07	140.1	17.81	0	0.00	17.80	140.1	7,645	1.83%	大買/鉅額交易
2023/12/06	185.1	17.90	1	17.85	17.80	184.1	7,604	2.42%	大買/鉅額交易
2023/12/05	1.4	17.81	0	0.00	17.80	1.4	7,551	0.02%
2023/12/04	0	0.00	0	17.90	17.85	0	7,521	0.00%
2023/12/01	0	0.00	0.2	17.85	17.85	-0.2	7,495	0.00%
2023/11/29	0	0.00	25	17.96	17.95	-25	7,223	-0.35%
2023/11/28	0	0.00	17.4	17.87	17.90	-17.4	7,149	-0.24%
2023/11/21	15.3	17.88	4	17.88	17.90	11.3	7,030	0.16%
2023/11/20	5	17.80	105	17.75	17.80	-100	6,838	-1.46%	大賣/
2023/11/17	0	0.00	130	17.67	17.70	-130	6,700	-1.94%	大賣/鉅額交易
2023/11/16	0	0.00	111	17.55	17.65	-111	6,503	-1.71%	大賣/鉅額交易
2023/11/15	15	17.52	156	17.50	17.55	-141	6,377	-2.21%	大賣/鉅額交易
2023/11/09	0.5	17.45	7	17.45	17.40	-6.5	6,676	-0.10%
2023/11/08	1.2	17.45	219	17.45	17.40	-217.8	6,906	-3.15%	大賣/鉅額交易
2023/11/07	25	17.40	0	0.00	17.45	25	7,210	0.35%
2023/11/03	24	17.35	0	0.00	17.40	24	7,926	0.30%
2023/11/02	5	17.35	5	17.30	17.30	0	8,414	0.00%
2023/10/31	0.1	17.15	0	0.00	17.15	0.1	8,797	0.00%
2023/10/30	123	17.15	0	0.00	17.15	123	9,091	1.35%	大買/鉅額交易
2023/10/27	0.1	17.15	0	0.00	17.25	0.1	9,245	0.00%
2023/10/26	108.1	17.10	10	17.10	17.05	98.1	9,450	1.04%	大買/
2023/10/25	180	17.25	0	0.00	17.20	180	9,494	1.90%	大買/鉅額交易
2023/10/23	6.1	17.20	0	0.00	17.15	6.1	9,982	0.06%
2023/10/20	1	17.15	0	0.00	17.30	1	10,063	0.01%
2023/10/19	6	17.39	0	0.00	17.40	6	10,114	0.06%
2023/10/18	0	0.00	4.2	17.45	17.50	-4.2	10,303	-0.04%
2023/10/17	255	17.53	0	0.00	17.45	255	10,518	2.42%	大買/鉅額交易
2023/10/12	0	0.00	73	17.50	17.50	-73	11,471	-0.64%
2023/10/11	0	0.00	92	17.45	17.50	-92	11,559	-0.80%
2023/10/06	1	17.25	100	17.25	17.30	-99	11,516	-0.86%
2023/10/04	101	17.10	0	0.00	17.05	101	11,779	0.86%	大買/鉅額交易
2023/10/03	100.4	17.25	0	0.00	17.20	100.4	11,821	0.85%
2023/09/25	0	0.00	18	17.40	17.40	-18	12,502	-0.14%
2023/09/22	0.1	17.30	86	17.30	17.25	-85.9	12,706	-0.68%
2023/09/21	151	17.25	0	0.00	17.25	151	12,825	1.18%	大買/鉅額交易
2023/09/18	0	0.00	4	17.45	17.50	-4	13,160	-0.03%
2023/09/15	0	0.00	5.3	17.60	17.50	-5.3	13,318	-0.04%
2023/09/14	1.1	17.56	1.1	17.51	17.55	0	13,909	0.00%
2023/09/13	2	17.45	101	17.45	17.45	-99	14,469	-0.68%	大賣/
2023/09/12	1	17.40	212	17.42	17.50	-211	14,937	-1.41%	大賣/鉅額交易
2023/09/11	0	0.00	6	17.30	17.40	-6	15,308	-0.04%
2023/09/08	0	0.00	10	17.35	17.40	-10	15,647	-0.06%
2023/09/07	112	17.35	0	17.40	17.30	112	15,955	0.70%	大買/鉅額交易
2023/09/06	200.4	17.35	0	0.00	17.30	200.4	16,074	1.25%	大買/鉅額交易
2023/09/04	5	17.30	0	0.00	17.45	5	16,370	0.03%
2023/08/31	2	17.38	10	17.40	17.30	-8	16,648	-0.05%
2023/08/29	0	0.00	5	17.50	17.50	-5	16,776	-0.03%
2023/08/25	0	0.00	10	17.43	17.35	-10	17,721	-0.06%
2023/08/24	0	0.00	5	17.35	17.35	-5	17,970	-0.03%
2023/08/18	1	17.20	5	17.30	17.15	-4	18,388	-0.02%
2023/08/17	4	17.09	0	0.00	17.05	4	18,479	0.02%
2023/08/16	11	17.06	0	0.00	17.10	11	18,536	0.06%
2023/08/15	21	17.25	0	0.00	17.20	21	18,594	0.11%
2023/08/14	11.4	17.42	0	0.00	17.30	11.4	18,767	0.06%
2023/08/11	5	17.80	0	0.00	17.55	5	18,849	0.03%
2023/08/10	0	0.00	171	17.80	17.80	-171	18,761	-0.91%	大賣/鉅額交易
2023/08/09	48	18.71	0	0.00	18.75	48	18,478	0.26%
2023/08/08	12.4	18.70	0	0.00	18.65	12.4	18,197	0.07%
2023/08/07	121	18.75	1	18.70	18.80	120	17,845	0.67%	大買/鉅額交易
2023/08/04	1	18.65	80	18.65	18.65	-79	17,609	-0.45%
2023/08/01	1	18.80	0	0.00	18.90	1	17,593	0.01%
2023/07/31	5	18.85	1	18.95	18.85	4	17,489	0.02%
2023/07/28	14	18.84	5	18.90	18.80	9	17,360	0.05%
2023/07/26	0	0.00	8	18.80	18.80	-8	17,613	-0.05%
2023/07/25	0.3	18.60	0	0.00	18.65	0.3	17,733	0.00%
2023/07/21	0	0.00	1	18.75	18.60	-1	17,689	-0.01%
2023/07/19	5	18.65	6	18.98	18.70	-1	17,248	-0.01%
2023/07/17	1	18.70	0	0.00	18.65	1	16,424	0.01%
2023/07/14	0	0.00	2	18.60	18.65	-2	16,155	-0.01%
2023/07/13	3	18.47	0.5	18.50	18.45	2.5	15,942	0.02%
2023/07/12	0.5	18.50	0	0.00	18.55	0.5	15,912	0.00%
2023/07/11	1.3	18.46	5	18.50	18.55	-3.7	15,805	-0.02%
2023/07/10	81	18.40	0	0.00	18.35	81	15,695	0.52%
2023/07/07	5	18.25	0	0.00	18.30	5	15,543	0.03%
2023/07/06	0.5	18.50	0	0.00	18.35	0.5	15,485	0.00%
2023/07/05	1	18.55	0	0.00	18.60	1	15,170	0.01%
2023/07/03	0	0.00	5	18.75	18.75	-5	15,097	-0.03%
2023/06/28	15.2	18.52	0	0.00	18.50	15.2	14,631	0.10%
2023/06/21	0	0.00	1	18.65	18.75	-1	14,183	-0.01%
2023/06/20	15	18.68	3	18.83	18.85	12	14,031	0.09%
2023/06/19	5	18.45	21	18.84	18.90	-16	13,262	-0.12%
2023/06/16	5	18.65	1.4	18.66	18.50	3.6	12,616	0.03%
2023/06/15	0	0.00	22.8	18.75	18.70	-22.8	12,228	-0.19%
2023/06/14	5	18.50	41	18.64	18.60	-36	11,905	-0.30%
2023/06/13	0	0.00	16	18.50	18.45	-16	11,644	-0.14%
2023/06/12	5	18.50	5	18.45	18.35	0	11,395	0.00%
2023/06/09	1	18.40	26.4	18.40	18.40	-25.4	11,326	-0.22%
2023/06/08	0.4	18.30	4.1	18.34	18.35	-3.6	11,171	-0.03%
2023/06/07	1	18.20	0	0.00	18.30	1	11,071	0.01%
2023/06/06	3	18.30	0	0.00	18.25	3	10,915	0.03%
2023/06/05	0	0.00	1.5	18.20	18.25	-1.5	10,813	-0.01%
2023/06/01	0.3	18.12	2	18.20	18.05	-1.7	10,472	-0.02%
2023/05/31	22.5	18.01	0	0.00	18.00	22.5	10,384	0.22%
2023/05/30	0.4	18.25	0	0.00	18.25	0.4	9,477	0.00%
2023/05/29	0	0.00	0.1	18.15	18.15	-0.1	9,207	0.00%
2023/05/25	11	18.11	60	18.10	18.10	-49	9,004	-0.54%
2023/05/24	5	18.15	0.3	18.25	18.30	4.7	8,872	0.05%
2023/05/23	3	18.30	0.3	18.25	18.30	2.7	8,716	0.03%
2023/05/22	60	18.30	0	0.00	18.35	60	8,563	0.70%
2023/05/19	1	18.30	0	0.00	18.30	1	8,389	0.01%
2023/05/18	0	0.00	64	18.32	18.30	-64	8,176	-0.78%
2023/05/17	0	0.00	15	18.20	18.15	-15	7,867	-0.19%
2023/05/16	0	0.00	1	18.00	18.10	-1	7,587	-0.01%
2023/05/15	0	0.00	0	17.95	18.00	0	7,395	0.00%
2023/05/12	1	17.95	0	0.00	17.90	1	7,340	0.01%
2023/05/09	5.2	17.90	0	0.00	18.05	5.2	7,032	0.07%
2023/05/08	0	0.00	6	18.09	18.00	-6	6,853	-0.09%
2023/05/05	0	0.00	165	18.00	18.05	-165	6,573	-2.51%	大賣/鉅額交易
2023/05/04	0.3	17.90	131	17.93	17.95	-130.7	6,503	-2.01%	大賣/鉅額交易
2023/05/03	1	17.95	160	17.95	17.85	-159	6,464	-2.46%	大賣/鉅額交易
2023/05/02	5	17.85	137	17.96	18.00	-132	6,257	-2.11%	大賣/鉅額交易
2023/04/28	0	0.00	21	17.78	17.80	-21	6,078	-0.35%
2023/04/27	85.9	17.65	5	17.65	17.65	80.9	5,685	1.42%
2023/04/26	50	17.50	0	0.00	17.50	50	5,509	0.91%
2023/04/25	50	17.50	0	0.00	17.50	50	5,492	0.91%
2023/04/24	42	17.50	0	0.00	17.55	42	5,467	0.77%
2023/04/21	100	17.50	0	0.00	17.55	100	5,516	1.81%
2023/04/20	90	17.45	0	0.00	17.55	90	5,583	1.61%
2023/04/19	90	17.50	0	0.00	17.50	90	5,700	1.58%
2023/04/18	0.4	17.55	1	17.50	17.55	-0.6	5,669	-0.01%
2023/04/13	2	17.50	0	0.00	17.55	2	5,511	0.04%
2023/04/11	0.3	17.55	55	17.55	17.60	-54.8	5,434	-1.01%
2023/04/07	2	17.45	111.3	17.44	17.40	-109.3	5,266	-2.07%	大賣/鉅額交易
2023/04/06	0	0.00	15	17.38	17.45	-15	5,194	-0.29%
2023/03/31	0	0.00	100	17.40	17.35	-100	5,092	-1.96%
2023/03/29	0	0.00	200	17.30	17.35	-200	5,022	-3.98%	大賣/鉅額交易
2023/03/28	50.6	17.40	10	17.33	17.30	40.6	5,045	0.80%
2023/03/27	0.3	17.15	100	17.20	17.20	-99.7	5,041	-1.98%
2023/03/23	0	0.00	55	17.25	17.25	-55	5,165	-1.06%
2023/03/22	0	0.00	267	17.10	17.20	-267	5,178	-5.16%	大賣/鉅額交易
2023/03/21	5	16.90	0	0.00	16.95	5	5,205	0.10%
2023/03/20	30	16.80	0	0.00	16.75	30	5,169	0.58%
2023/03/17	6	16.95	0	0.00	16.95	6	5,096	0.12%
2023/03/16	5	17.00	0	0.00	17.00	5	5,037	0.10%
2023/03/15	96	17.19	0	0.00	17.05	96	5,213	1.84%
2023/03/14	92.6	17.15	0	0.00	17.15	92.6	5,204	1.78%
2023/03/13	0.2	17.35	0	0.00	17.30	0.2	5,171	0.00%
2023/03/10	31.1	17.38	161	17.40	17.35	-129.9	5,171	-2.51%	大賣/鉅額交易
2023/03/08	10	17.50	0	17.50	17.45	10	5,429	0.18%
2023/03/07	0	0.00	5	17.55	17.55	-5	5,476	-0.09%
2023/03/06	85	17.50	0	0.00	17.50	85	5,529	1.54%
2023/03/03	200.4	17.39	0	0.00	17.45	200.4	5,547	3.61%	大買/鉅額交易
2023/03/02	200	17.42	0	0.00	17.40	200	5,563	3.59%	大買/鉅額交易
2023/03/01	251	17.47	0	0.00	17.50	251	5,573	4.50%	大買/鉅額交易
2023/02/24	100.1	17.50	0	0.00	17.45	100.1	5,548	1.80%
2023/02/22	0.1	17.45	0	0.00	17.45	0.1	5,542	0.00%
2023/02/20	1	17.40	5	17.55	17.55	-4	5,627	-0.07%
2023/02/17	0	0.00	5	17.45	17.45	-5	5,736	-0.09%
2023/02/16	0	0.00	5	17.40	17.30	-5	5,857	-0.09%
2023/02/15	1	17.26	0	0.00	17.25	1	6,027	0.02%
2023/02/13	5.3	17.21	0.2	17.30	17.25	5.1	5,987	0.08%
2023/02/10	5	17.25	0	0.00	17.30	5	5,973	0.08%
2023/02/09	5	17.30	0	0.00	17.30	5	5,962	0.08%
2023/02/08	0.1	17.35	0	0.00	17.30	0.1	5,991	0.00%
2023/02/07	0.4	17.40	0	0.00	17.40	0.4	6,015	0.01%
2023/02/06	10.4	17.35	2	17.35	17.30	8.4	5,977	0.14%
2023/01/30	0	0.00	11	17.73	17.70	-11	5,984	-0.18%
2023/01/17	0	0.00	0.2	17.55	17.60	-0.2	5,851	0.00%
2023/01/13	0	0.00	1	17.50	17.50	-1	5,817	-0.02%
2023/01/11	9.6	17.50	9	17.45	17.50	0.6	6,032	0.01%
2023/01/10	0	0.00	5	17.55	17.55	-5	6,049	-0.08%
2023/01/09	0.3	17.40	10.2	17.47	17.50	-9.9	6,005	-0.17%
2023/01/05	0	0.00	5	17.30	17.35	-5	6,050	-0.08%
2023/01/04	0	17.25	0	0.00	17.20	0	6,092	0.00%
2023/01/03	0.2	17.20	1	17.05	17.25	-0.8	6,196	-0.01%
2022/12/30	0	0.00	1	17.20	17.15	-1	6,182	-0.02%
2022/12/29	7	17.10	0	0.00	17.15	7	6,214	0.11%
2022/12/28	0	0.00	5.1	17.25	17.25	-5.1	6,208	-0.08%
2022/12/26	0	0.00	1	17.30	17.30	-1	6,295	-0.02%
2022/12/16	5	17.20	0	0.00	17.35	5	6,757	0.07%
2022/12/14	0	0.00	1	17.45	17.45	-1	6,759	-0.01%
2022/12/13	5	17.25	0	0.00	17.35	5	6,722	0.07%
2022/12/09	0.8	17.35	0	0.00	17.45	0.8	6,889	0.01%
2022/12/08	0.7	17.27	0	0.00	17.30	0.7	6,933	0.01%
2022/12/07	0	0.00	5	17.40	17.50	-5	6,971	-0.07%
2022/12/06	5	17.20	0	0.00	17.20	5	6,728	0.07%
2022/12/05	0	0.00	5	17.45	17.40	-5	6,742	-0.07%
2022/12/02	5	17.20	0	0.00	17.30	5	6,714	0.07%
2022/11/30	0	0.00	5	17.50	17.50	-5	6,711	-0.07%
2022/11/29	0	0.00	5	17.30	17.25	-5	6,454	-0.08%
2022/11/24	0	0.00	5	17.20	17.25	-5	6,550	-0.08%
2022/11/18	5	16.95	0	0.00	17.00	5	6,661	0.08%
2022/11/16	5	17.10	0	0.00	17.15	5	6,727	0.07%
2022/11/15	0	0.00	5	17.30	17.30	-5	6,668	-0.07%
2022/11/14	0	0.00	5	17.20	17.20	-5	6,576	-0.08%
2022/11/09	0.1	16.90	5	16.85	16.90	-4.9	6,487	-0.08%
2022/11/01	0.3	16.70	0	0.00	16.70	0.3	7,184	0.00%
2022/10/31	0	0.00	3	16.50	16.60	-3	7,258	-0.04%
2022/10/28	1	16.65	0	0.00	16.45	1	7,291	0.01%
2022/10/26	0	0.00	0	16.65	16.65	0	7,310	0.00%
2022/10/25	0	0.00	14	16.45	16.55	-14	7,239	-0.19%
2022/10/21	0	0.00	5	16.30	16.40	-5	7,305	-0.07%
2022/10/20	10	16.10	5	16.30	16.30	5	7,304	0.07%
2022/10/18	2	16.55	5	16.60	16.60	-3	7,144	-0.04%
2022/10/17	6.2	16.42	150	16.40	16.55	-143.8	7,135	-2.02%	大賣/鉅額交易
2022/10/14	0	0.00	5	16.75	16.60	-5	7,116	-0.07%
2022/10/13	5.1	16.50	0	0.00	16.55	5.1	7,164	0.07%
2022/10/12	0.1	16.85	50	16.75	16.90	-49.9	7,096	-0.70%
2022/10/11	1.4	16.75	0	0.00	16.65	1.4	7,104	0.02%
2022/10/07	0	0.00	115	17.00	17.05	-115	7,066	-1.63%	大賣/鉅額交易
2022/10/06	0	0.00	10	17.00	17.10	-10	7,123	-0.14%
2022/10/05	0.1	17.00	0	0.00	16.95	0.1	7,188	0.00%
2022/10/03	0.1	17.05	0	0.00	17.00	0.1	7,152	0.00%
2022/09/30	0	0.00	50	17.15	17.15	-50	7,192	-0.70%
2022/09/29	0	0.00	95	17.05	17.15	-95	7,138	-1.33%
2022/09/28	5	16.90	90	16.85	16.90	-85	7,123	-1.19%
2022/09/27	0	17.15	50	17.10	17.15	-50	7,032	-0.71%
2022/09/26	6	17.20	90	17.18	17.15	-84	7,060	-1.19%
2022/09/22	5	17.30	10	17.30	17.30	-5	7,139	-0.07%
2022/09/21	1	17.50	0	0.00	17.50	1	7,143	0.01%
2022/09/15	0	0.00	124	17.50	17.55	-124	7,054	-1.76%	大賣/鉅額交易
2022/09/14	10	17.40	0	0.00	17.40	10	7,039	0.14%
2022/09/13	0	0.00	0	17.65	17.60	0	7,153	0.00%
2022/09/12	0	0.00	76	17.56	17.60	-76	7,309	-1.04%
2022/09/08	0.3	17.40	0	0.00	17.50	0.3	7,415	0.00%
2022/09/07	0.1	17.35	0	0.00	17.30	0.1	7,506	0.00%
2022/09/05	0.4	17.46	0	0.00	17.45	0.4	7,581	0.01%
2022/09/02	79	17.40	0	0.00	17.40	79	7,772	1.02%
2022/09/01	127	17.45	0	0.00	17.45	127	7,773	1.63%	大買/鉅額交易
2022/08/31	0	0.00	10	17.62	17.65	-10	7,695	-0.13%
2022/08/30	1	17.45	1	17.50	17.45	0	7,621	0.00%
2022/08/29	0.1	17.60	0	0.00	17.45	0.1	7,599	0.00%
2022/08/25	1.1	17.65	0	0.00	17.60	1.1	7,652	0.01%
2022/08/24	10	17.50	7	17.62	17.50	3	7,738	0.04%
2022/08/23	5	17.56	0	0.00	17.50	5	8,558	0.06%
2022/08/22	100	17.65	2	17.58	17.60	98	8,737	1.12%
2022/08/19	70	17.65	0	0.00	17.70	70	8,878	0.79%
2022/08/18	50	17.65	0	0.00	17.65	50	8,924	0.56%
2022/08/17	357	17.70	0	0.00	17.70	357	9,041	3.95%	大買/鉅額交易
2022/08/15	95	17.75	0	0.00	17.75	95	8,991	1.06%
2022/08/12	20.1	17.75	10	17.80	17.80	10.1	9,010	0.11%
2022/08/11	0.3	17.85	34	17.93	17.85	-33.7	9,067	-0.37%
2022/08/10	2	18.18	6.3	18.20	18.20	-4.3	9,027	-0.05%
2022/08/09	0	0.00	28	18.00	18.05	-28	8,825	-0.32%
2022/08/08	0	0.00	10.1	17.82	17.85	-10.1	8,775	-0.11%
2022/08/04	10	17.50	0	0.00	17.55	10	9,073	0.11%
2022/07/29	2	17.83	12	17.88	17.80	-10	9,623	-0.10%
2022/07/28	0	0.00	42.6	17.74	17.80	-42.6	9,626	-0.44%
2022/07/27	0	0.00	16.3	17.62	17.65	-16.3	9,598	-0.17%
2022/07/25	0	0.00	10	17.53	17.55	-10	9,694	-0.10%
2022/07/20	5	17.30	5	17.45	17.25	0	10,116	0.00%
2022/07/18	0	0.00	5	17.25	17.35	-5	10,364	-0.05%
2022/07/15	10.1	17.08	5	17.05	17.05	5.1	10,367	0.05%
2022/07/13	0.3	17.30	10	17.30	17.30	-9.7	10,497	-0.09%
2022/07/08	0	0.00	1	17.35	17.30	-1	11,079	-0.01%
2022/07/06	21	17.33	0	0.00	17.25	21	11,741	0.18%
2022/07/05	0	0.00	11	17.60	17.60	-11	12,425	-0.09%
2022/07/01	8.1	17.28	0	0.00	17.30	8.1	13,347	0.06%
2022/06/30	39.2	17.51	0	0.00	17.35	39.2	13,760	0.28%
2022/06/29	27	17.58	13	17.75	17.75	14	13,863	0.10%
2022/06/28	18	17.69	0	0.00	17.70	18	14,226	0.13%
2022/06/27	15	17.83	11	17.90	17.85	4	14,439	0.03%
2022/06/24	0	0.00	20	17.75	17.75	-20	14,439	-0.14%
2022/06/23	20	17.51	26	17.70	17.60	-6	14,485	-0.04%
2022/06/22	26	17.47	10	17.70	17.45	16	14,901	0.11%
2022/06/21	0	0.00	39	17.47	17.60	-39	15,103	-0.26%
2022/06/20	30.2	17.24	0	0.00	17.15	30.2	15,598	0.19%
2022/06/17	16.6	17.39	0	0.00	17.45	16.6	15,524	0.11%
2022/06/16	11	17.70	11	17.85	17.55	0	15,518	0.00%
2022/06/15	4	17.70	0	0.00	17.65	4	15,830	0.03%
2022/06/14	10	17.48	5	17.70	17.65	5	15,947	0.03%
2022/06/13	27.5	17.57	0	0.00	17.50	27.5	15,961	0.17%
2022/06/10	5	17.85	0	0.00	17.90	5	15,807	0.03%
2022/06/07	10	17.90	0	17.90	17.90	10	15,834	0.06%
2022/06/06	20	17.99	0	0.00	18.00	20	15,827	0.13%
2022/06/02	21	18.03	0	0.00	18.05	21	15,939	0.13%
2022/06/01	21	18.27	0	0.00	18.15	21	16,183	0.13%
2022/05/31	10	18.45	0	0.00	18.15	10	16,202	0.06%
2022/05/30	0	0.00	50.2	18.43	18.60	-50.2	15,360	-0.33%
2022/05/27	20	18.10	10	18.20	18.15	10	15,205	0.07%
2022/05/26	10	18.05	0	0.00	18.05	10	15,154	0.07%
2022/05/25	10	18.05	10	18.20	18.10	0	15,407	0.00%
2022/05/24	0.3	18.10	1	18.05	18.05	-0.7	15,490	0.00%
2022/05/23	0	0.00	10	18.00	18.10	-10	15,464	-0.06%
2022/05/20	0	0.00	1	18.05	17.95	-1	15,633	-0.01%
2022/05/19	12	17.83	0	0.00	17.90	12	15,592	0.08%
2022/05/18	5	17.95	31	18.06	18.15	-26	15,652	-0.17%
2022/05/17	3	17.68	0	0.00	17.70	3	15,594	0.02%
2022/05/16	5	17.65	6	17.88	17.70	-1	15,619	-0.01%
2022/05/13	19	17.76	11	17.98	17.75	8	15,587	0.05%
2022/05/12	2	17.65	30	17.85	17.75	-28	15,562	-0.18%
2022/05/09	10.2	17.90	0	0.00	17.70	10.2	15,410	0.07%
2022/05/06	20	18.00	2	18.03	18.15	18	15,495	0.12%
2022/05/05	11.3	18.22	10	18.20	18.30	1.3	15,545	0.01%
2022/05/03	20	18.33	0	0.00	18.30	20	15,702	0.13%
2022/04/29	0	0.00	15	18.52	18.50	-15	15,830	-0.09%
2022/04/28	20	18.25	13	18.45	18.45	7	15,907	0.04%
2022/04/27	10	18.40	2	18.45	18.55	8	15,820	0.05%
2022/04/26	1	18.60	1	18.50	18.70	0	15,902	0.00%
2022/04/22	5	18.70	10	18.70	18.70	-5	15,839	-0.03%
2022/04/20	4	18.54	0	0.00	18.55	4	16,377	0.02%
2022/04/19	2	18.50	0	0.00	18.50	2	16,500	0.01%
2022/04/18	30	18.52	0	0.00	18.55	30	16,734	0.18%
2022/04/15	21	18.81	13	18.92	18.75	8	16,674	0.05%
2022/04/14	62	18.91	4	18.90	18.85	58	16,822	0.34%
2022/04/13	32	19.21	28	19.41	19.30	4	16,743	0.02%
2022/04/12	33	19.08	0	0.00	19.10	33	16,484	0.20%
2022/04/11	92	19.36	15	19.73	19.20	77	16,347	0.47%
2022/04/08	15	19.43	26	19.64	19.75	-11	15,748	-0.07%
2022/04/07	52	19.57	19	19.78	19.50	33	15,466	0.21%
2022/04/06	33	19.49	85.5	19.55	19.70	-52.5	14,821	-0.35%
2022/04/01	5	18.95	0	0.00	19.20	5	14,377	0.03%
2022/03/31	32	19.20	43.5	19.08	19.15	-11.5	14,218	-0.08%
2022/03/30	20	18.80	25	18.89	18.90	-5	13,784	-0.04%
2022/03/29	5	18.65	0	0.00	18.75	5	13,597	0.04%
2022/03/28	10	18.48	10	18.75	18.85	0	13,561	0.00%
2022/03/25	35	18.64	2	18.65	18.80	33	13,444	0.25%
2022/03/24	10	18.83	21	18.82	18.90	-11	13,000	-0.08%
2022/03/23	5	18.90	144	18.77	19.00	-139	13,002	-1.07%	大賣/鉅額交易
2022/03/22	0	0.00	50.5	18.40	18.45	-50.5	12,373	-0.41%
2022/03/21	11	18.35	50	18.43	18.30	-39	12,378	-0.31%
2022/03/18	10	18.15	133	18.30	18.40	-123	12,266	-1.00%	大賣/鉅額交易
2022/03/17	20	17.98	58	18.11	18.05	-38	11,907	-0.32%
2022/03/16	0	0.00	58	17.81	17.95	-58	11,703	-0.50%
2022/03/15	10	17.50	0	0.00	17.65	10	11,619	0.09%
2022/03/14	0	0.00	10	17.65	17.65	-10	11,643	-0.09%
2022/03/10	0	0.00	25	17.54	17.65	-25	11,679	-0.21%
2022/03/09	0	0.00	2	17.30	17.30	-2	11,617	-0.02%
2022/03/08	16	17.21	93	17.20	17.25	-77	11,613	-0.66%
2022/03/07	186	17.41	1	17.35	17.40	185	11,466	1.61%	大買/鉅額交易
2022/03/04	13.1	17.87	20	18.00	17.90	-6.9	11,558	-0.06%
2022/03/03	0	0.00	3	18.00	18.00	-3	11,500	-0.03%
2022/03/02	0	0.00	23	17.92	17.90	-23	11,593	-0.20%
2022/03/01	0	0.00	10	17.85	17.80	-10	11,500	-0.09%
2022/02/25	14	17.50	1	17.70	17.70	13	11,417	0.11%
2022/02/24	68	17.69	5	17.70	17.70	63	11,122	0.57%
2022/02/23	0	0.00	10	18.00	17.95	-10	10,948	-0.09%
2022/02/22	58	17.89	0	0.00	18.00	58	11,027	0.53%
2022/02/21	20	18.03	0	0.00	18.15	20	10,935	0.18%
2022/02/18	0	0.00	53	18.18	18.10	-53	10,946	-0.48%
2022/02/17	2	18.00	10	18.10	18.05	-8	10,754	-0.07%
2022/02/15	10	17.85	0	0.00	17.85	10	10,684	0.09%
2022/02/14	34.3	17.90	3	17.95	18.00	31.3	10,585	0.30%
2022/02/11	0	0.00	5	18.20	18.15	-5	10,422	-0.05%
2022/02/10	18	18.02	0.1	18.10	18.15	17.9	10,322	0.17%
2022/02/09	25	18.06	24	18.15	18.15	1	10,221	0.01%
2022/02/08	6	17.90	28.2	18.08	18.10	-22.2	10,048	-0.22%
2022/02/07	15	17.72	68	17.91	17.95	-53	9,781	-0.54%
2022/01/26	0	0.00	12	17.69	17.65	-12	9,542	-0.13%
2022/01/25	43	17.48	40	17.58	17.60	3	9,513	0.03%
2022/01/24	8	17.55	13	17.78	17.75	-5	9,310	-0.05%
2022/01/21	38.5	17.68	0	0.00	17.70	38.5	9,201	0.42%
2022/01/20	10	17.75	0	0.00	17.90	10	8,994	0.11%
2022/01/19	0	0.00	80	18.00	18.00	-80	8,914	-0.90%
2022/01/18	0	0.00	0.4	17.90	17.95	-0.4	8,813	0.00%
2022/01/17	28.8	17.89	0	0.00	17.90	28.8	8,719	0.33%
2022/01/14	30	18.04	5	17.95	18.10	25	8,561	0.29%
2022/01/13	15.6	18.01	68.9	18.18	18.25	-53.3	8,286	-0.64%
2022/01/12	35	17.89	20	18.04	18.00	15	7,824	0.19%
2022/01/11	7	17.73	23.6	17.91	17.95	-16.6	7,640	-0.22%
2022/01/10	15	17.70	0	0.00	17.80	15	7,310	0.21%
2022/01/07	0	0.00	57.4	17.82	17.75	-57.4	7,190	-0.80%
2022/01/06	8	17.49	29	17.50	17.50	-21	6,861	-0.31%
2022/01/05	0	0.00	10.6	17.37	17.30	-10.6	6,629	-0.16%
2022/01/04	2	17.25	47	17.23	17.30	-45	6,563	-0.69%
2022/01/03	9.3	17.17	23	17.17	17.10	-13.7	6,380	-0.21%
2021/12/30	0	0.00	14	17.03	17.00	-14	6,259	-0.22%
2021/12/29	0	0.00	16	17.02	17.05	-16	6,326	-0.25%
2021/12/28	0	0.00	10	16.95	16.95	-10	6,285	-0.16%
2021/12/27	0.6	16.80	3	16.75	16.80	-2.4	6,270	-0.04%
2021/12/24	1	16.75	0	0.00	16.75	1	6,345	0.02%
2021/12/23	2	16.70	0	0.00	16.70	2	6,357	0.03%
2021/12/21	4	16.65	0	0.00	16.70	4	6,442	0.06%
2021/12/20	1.9	16.60	0	0.00	16.55	1.9	6,467	0.03%
2021/12/16	4	16.65	1	16.70	16.70	3	6,166	0.05%
2021/12/15	10	16.75	0	0.00	16.65	10	6,282	0.16%
2021/12/14	10	16.70	4	16.75	16.75	6	6,413	0.09%
2021/12/13	11	16.83	5	16.95	16.80	6	6,402	0.09%
2021/12/10	5	16.85	0.6	16.80	16.80	4.4	6,408	0.07%
2021/12/09	15	16.83	15	16.95	16.90	0	6,428	0.00%
2021/12/08	5	16.75	10	16.87	16.85	-5	6,390	-0.08%
2021/12/07	0	0.00	5	16.80	16.70	-5	6,312	-0.08%
2021/12/03	0.3	16.65	5	16.75	16.65	-4.7	6,283	-0.08%
2021/12/02	8	16.57	0	0.00	16.55	8	6,273	0.13%
2021/12/01	0	0.00	1.7	16.65	16.65	-1.7	6,232	-0.03%
2021/11/30	13	16.65	0	0.00	16.40	13	6,244	0.21%
2021/11/29	10	16.73	0	0.00	16.70	10	5,856	0.17%
2021/11/26	13	16.93	0	0.00	16.85	13	5,860	0.22%
2021/11/25	0	0.00	1	17.15	17.20	-1	6,010	-0.02%
2021/11/23	5	17.05	0	0.00	17.05	5	6,456	0.08%
2021/11/22	5	17.15	0	0.00	17.20	5	6,465	0.08%
2021/11/19	10	17.20	5	17.40	17.25	5	6,452	0.08%
2021/11/18	65	17.25	49	17.21	17.30	16	6,400	0.25%
2021/11/17	0	0.00	10.8	16.98	17.00	-10.8	6,203	-0.17%
2021/11/16	5	16.80	0	0.00	16.90	5	6,149	0.08%
2021/11/15	1	16.75	15	16.87	16.90	-14	6,200	-0.23%
2021/11/12	7	16.65	9.7	16.70	16.80	-2.7	6,157	-0.04%
2021/11/08	2	16.55	5	16.60	16.60	-3	6,206	-0.05%
2021/11/05	5	16.50	0	0.00	16.60	5	6,220	0.08%
2021/11/03	0	0.00	0	16.55	16.55	0	6,264	0.00%
2021/11/01	5.3	16.40	0	0.00	16.45	5.3	6,365	0.08%
2021/10/28	0	0.00	10	16.60	16.50	-10	6,308	-0.16%
2021/10/27	0	0.00	20	16.63	16.55	-20	6,406	-0.31%
2021/10/26	2	16.60	123.8	16.57	16.70	-121.8	6,441	-1.89%	大賣/鉅額交易
2021/10/21	0	0.00	85	16.60	16.60	-85	6,435	-1.32%
2021/10/19	0	0.00	190	16.51	16.50	-190	6,479	-2.93%	大賣/鉅額交易
2021/10/18	0	0.00	20	16.53	16.55	-20	6,576	-0.30%
2021/10/15	0	0.00	10	16.45	16.50	-10	6,712	-0.15%
2021/10/14	0	0.00	100	16.40	16.40	-100	6,720	-1.49%
2021/10/13	0	0.00	20	16.35	16.35	-20	6,919	-0.29%
2021/10/12	10	16.20	195	16.30	16.30	-185	7,024	-2.63%	大賣/鉅額交易
2021/10/08	95	16.35	10	16.35	16.30	85	6,988	1.22%
2021/10/07	0	0.00	10	16.40	16.40	-10	7,036	-0.14%
2021/10/06	10	16.20	0	0.00	16.25	10	7,135	0.14%
2021/10/04	0.1	16.35	10	16.35	16.40	-9.9	7,324	-0.14%
2021/10/01	200.3	16.25	0	0.00	16.25	200.3	7,367	2.72%	大買/鉅額交易
2021/09/29	365	16.30	0	0.00	16.30	365	7,408	4.93%	大買/鉅額交易
2021/09/27	5.1	16.45	0	0.00	16.40	5.1	7,445	0.07%
2021/09/24	0	0.00	380	16.45	16.45	-380	7,530	-5.05%	大賣/鉅額交易
2021/09/23	0	0.00	10	16.40	16.40	-10	7,607	-0.13%
2021/09/22	400	16.15	0	0.00	16.15	400	7,676	5.21%	大買/鉅額交易
2021/09/17	30	16.47	0	0.00	16.40	30	7,580	0.40%
2021/09/14	0	0.00	11	16.65	16.65	-11	7,552	-0.15%
2021/09/06	0.3	16.65	0	0.00	16.65	0.3	9,364	0.00%
2021/09/03	0	0.00	6	16.60	16.70	-6	10,491	-0.06%
2021/09/01	0	0.00	10	16.60	16.60	-10	10,670	-0.09%
2021/08/31	0	0.00	100	16.50	16.50	-100	10,663	-0.94%
2021/08/30	0.1	17.00	1	17.00	17.00	-0.9	10,604	-0.01%
2021/08/27	10	16.70	26	16.90	16.95	-16	10,559	-0.15%
2021/08/25	0	0.00	0.3	16.70	16.70	-0.3	10,435	0.00%
2021/08/24	0	0.00	130	16.70	16.75	-130	10,453	-1.24%	大賣/鉅額交易
2021/08/23	0	0.00	0.1	16.65	16.70	-0.1	10,469	0.00%
2021/08/19	5	16.65	0	0.00	16.60	5	11,882	0.04%
2021/08/18	0	0.00	2	16.70	16.80	-2	11,886	-0.02%
2021/08/17	0	0.00	6	16.70	16.70	-6	11,923	-0.05%
2021/08/13	0	0.00	2.3	16.75	16.80	-2.3	12,005	-0.02%
2021/08/12	0	0.00	290	16.80	16.85	-290	12,115	-2.39%	大賣/鉅額交易
2021/08/11	0	0.00	4	16.80	16.85	-4	12,188	-0.03%
2021/08/05	0	0.00	2	16.85	16.85	-2	12,989	-0.02%
2021/08/03	0.3	16.65	0	0.00	16.65	0.3	13,561	0.00%
2021/08/02	0	0.00	10	16.70	16.75	-10	13,712	-0.07%
2021/07/27	10	16.50	21	16.55	16.55	-11	13,844	-0.08%
2021/07/23	0	0.00	17	16.67	16.70	-17	13,965	-0.12%
2021/07/22	0.3	16.55	22.1	16.53	16.65	-21.8	13,922	-0.16%
2021/07/20	0.3	16.35	0	0.00	16.40	0.3	13,806	0.00%
2021/07/16	0.4	16.40	5	16.40	16.40	-4.6	13,781	-0.03%
2021/07/14	10	16.35	10	16.40	16.40	0	13,917	0.00%
2021/07/13	0	0.00	198	16.30	16.35	-198	14,167	-1.40%	大賣/鉅額交易
2021/07/12	13.8	16.16	0	0.00	16.25	13.8	14,120	0.10%
2021/07/08	0.6	16.15	0	0.00	16.20	0.6	13,940	0.00%
2021/07/06	0	0.00	1	16.15	16.20	-1	13,963	-0.01%
2021/07/05	0	0.00	17.2	16.10	16.10	-17.2	13,954	-0.12%
2021/07/01	178	16.10	0	0.00	16.10	178	13,887	1.28%	大買/鉅額交易
2021/06/30	5	16.15	0	0.00	16.15	5	13,789	0.04%
2021/06/29	1	16.15	0	0.00	16.10	1	13,764	0.01%
2021/06/23	0	0.00	10	16.15	16.10	-10	13,675	-0.07%
2021/06/22	16	16.02	0	0.00	16.05	16	13,666	0.12%
2021/06/21	5.3	16.00	0	0.00	15.95	5.3	13,566	0.04%
2021/06/18	14	15.96	0	0.00	15.95	14	13,404	0.10%
2021/06/17	31	16.08	0	0.00	16.10	31	12,909	0.24%
2021/06/16	25	16.09	0	0.00	16.10	25	12,895	0.19%
2021/06/15	5	16.20	0	16.30	16.25	5	12,389	0.04%
2021/06/11	25.8	16.24	0	0.00	16.30	25.8	12,146	0.21%
2021/06/10	20	16.70	7	16.80	16.70	13	11,101	0.12%
2021/06/04	20	16.83	0	0.00	16.90	20	10,750	0.19%
2021/06/03	0	0.00	12	17.00	16.95	-12	10,683	-0.11%
2021/06/02	0	0.00	15.3	16.94	16.90	-15.3	10,685	-0.14%
2021/06/01	10	16.85	2	16.85	16.85	8	10,605	0.08%
2021/05/28	2	16.85	0	16.85	16.90	2	10,720	0.02%
2021/05/27	20	16.68	10	16.85	16.85	10	10,661	0.09%
2021/05/25	50	16.65	0	0.00	16.60	50	9,591	0.52%
2021/05/24	2	16.50	10	16.65	16.70	-8	9,596	-0.08%
2021/05/21	10	16.45	14	16.70	16.65	-4	9,608	-0.04%
2021/05/20	4	16.40	0	0.00	16.40	4	9,541	0.04%
2021/05/19	10	16.45	0	0.00	16.50	10	9,461	0.11%
2021/05/18	0	0.00	18	16.72	16.70	-18	9,404	-0.19%
2021/05/17	24	16.41	0	0.00	16.35	24	9,403	0.26%
2021/05/13	15	16.78	0	0.00	16.65	15	9,014	0.17%
2021/05/12	175.5	17.36	0	0.00	16.80	175.5	8,703	2.02%	大買/鉅額交易
2021/05/11	23	17.77	3	17.85	17.60	20	8,157	0.25%
2021/05/10	0	0.00	230	17.99	18.00	-230	8,070	-2.85%	大賣/鉅額交易
2021/05/07	20.3	17.78	20	17.85	17.85	0.3	8,126	0.00%
2021/05/06	10	17.60	10	17.70	17.65	0	8,199	0.00%
2021/05/05	100	17.55	0.1	17.55	17.60	99.9	8,176	1.22%
2021/05/04	330.3	17.64	15	17.77	17.55	315.3	8,187	3.85%	大買/鉅額交易
2021/04/29	0	0.00	19.6	17.95	17.90	-19.6	8,003	-0.25%
2021/04/28	100	17.95	0	0.00	18.00	100	8,021	1.25%
2021/04/26	10	17.95	2	17.95	18.00	8	8,155	0.10%
2021/04/22	3	17.90	17	17.95	17.90	-14	8,020	-0.17%
2021/04/21	20.3	17.90	0	0.00	18.00	20.3	7,885	0.26%
2021/04/20	56	18.06	46	18.20	18.10	10	7,861	0.13%
2021/04/19	60	18.15	113	18.06	18.20	-53	7,705	-0.69%	大賣/
2021/04/16	0	0.00	35	17.75	17.80	-35	7,447	-0.47%
2021/04/15	10	17.60	0	0.00	17.70	10	7,456	0.13%
2021/04/14	20	17.63	0	0.00	17.55	20	7,424	0.27%
2021/04/13	0	0.00	32.1	17.65	17.60	-32.1	7,389	-0.43%
2021/04/12	10.3	17.45	0	0.00	17.45	10.3	7,299	0.14%
2021/04/07	0	0.00	195	17.45	17.50	-195	7,392	-2.64%	大賣/鉅額交易
2021/04/01	10	17.45	0	0.00	17.50	10	7,393	0.14%
2021/03/31	20	17.48	197.9	17.50	17.55	-177.9	7,347	-2.42%	大賣/鉅額交易
2021/03/30	0	0.00	10	17.55	17.50	-10	7,255	-0.14%
2021/03/29	14	17.45	306	17.45	17.50	-292	7,170	-4.07%	大賣/鉅額交易
2021/03/25	0	0.00	10	17.35	17.20	-10	7,099	-0.14%
2021/03/24	0	0.00	10	17.20	17.25	-10	7,009	-0.14%
2021/03/23	80	17.20	80	17.15	17.15	0	6,991	0.00%
2021/03/19	88	17.15	5	17.15	17.20	83	7,171	1.16%
2021/03/17	20	17.28	0	0.00	17.20	20	7,051	0.28%
2021/03/16	33	17.38	10	17.50	17.45	23	6,952	0.33%
2021/03/12	202	17.35	0.6	17.30	17.40	201.4	7,158	2.81%	大買/鉅額交易
2021/03/11	10	17.40	10	17.45	17.40	0	7,161	0.00%
2021/03/10	1	17.30	10	17.40	17.40	-9	7,116	-0.13%
2021/03/09	0	0.00	110	17.30	17.35	-110	7,078	-1.55%	大賣/鉅額交易
2021/03/08	10	17.10	10	17.20	17.10	0	6,987	0.00%
2021/03/05	0.2	17.10	0.1	17.10	17.10	0.1	6,961	0.00%
2021/03/04	21	17.02	0	0.00	17.05	21	7,311	0.29%
2021/03/03	10	17.20	30	17.25	17.25	-20	7,267	-0.28%
2021/03/02	210.3	17.14	20	17.23	17.00	190.3	7,206	2.64%	大買/鉅額交易
2021/02/26	333	17.05	0	0.00	17.05	333	7,170	4.64%	大買/鉅額交易
2021/02/24	10.3	17.25	10	17.30	17.20	0.3	6,907	0.00%
2021/02/23	0	0.00	35.3	17.23	17.30	-35.3	6,854	-0.51%
2021/02/22	0.6	17.05	20	17.08	17.05	-19.4	6,798	-0.29%
2021/02/19	36	16.93	0	0.00	17.05	36	6,867	0.52%
2021/02/18	10	17.00	10	17.10	17.10	0	6,843	0.00%
2021/02/17	10.1	16.90	10	17.10	17.05	0.1	6,865	0.00%
2021/02/05	10.6	16.90	11	16.94	16.90	-0.4	6,723	-0.01%
2021/02/04	1	16.70	0	0.00	16.75	1	6,707	0.01%
2021/02/03	0.1	16.95	0	0.00	16.85	0.1	6,828	0.00%
2021/02/01	1.3	16.71	0	0.00	16.70	1.3	6,886	0.02%
2021/01/29	15	16.73	0	0.00	16.55	15	6,858	0.22%
2021/01/28	7	16.84	0	0.00	16.80	7	6,680	0.10%
2021/01/26	10	17.00	0	0.00	17.00	10	6,496	0.15%
2021/01/25	1	17.00	1	17.00	17.15	0	6,446	0.00%
2021/01/22	1	17.05	0	0.00	17.00	1	6,463	0.02%
2021/01/21	11	17.24	0	0.00	17.10	11	6,387	0.17%
2021/01/20	26	17.27	0	0.00	17.10	26	6,318	0.41%
2021/01/19	0	0.00	0.1	17.65	17.75	-0.1	6,117	0.00%
2021/01/18	10	17.55	0	0.00	17.55	10	6,090	0.16%
2021/01/15	13	17.70	0	0.00	17.70	13	6,055	0.21%
2021/01/14	10	17.85	0	0.00	17.90	10	6,044	0.17%
2021/01/13	0	0.00	23	17.92	17.95	-23	6,046	-0.38%
2021/01/12	23	17.69	0	0.00	17.70	23	5,964	0.39%
2021/01/11	0	0.00	10	17.95	17.95	-10	5,932	-0.17%
2021/01/08	10	17.85	40	17.88	17.95	-30	5,888	-0.51%
2021/01/07	0	0.00	10	17.65	17.70	-10	5,778	-0.17%
2021/01/06	10	17.50	0	0.00	17.60	10	5,749	0.17%
2021/01/05	11	17.65	0	0.00	17.70	11	5,682	0.19%
2021/01/04	20	17.78	0	0.00	17.80	20	5,668	0.35%
2020/12/31	0	0.00	6	17.95	17.95	-6	5,600	-0.11%
2020/12/30	20	17.88	171	17.82	17.95	-151	5,552	-2.72%	大賣/鉅額交易
2020/12/28	0	0.00	35	17.53	17.60	-35	5,390	-0.65%
2020/12/25	0	0.00	10.2	17.30	17.35	-10.2	5,345	-0.19%
2020/12/23	3	17.20	4	17.15	17.15	-1	5,384	-0.02%
2020/12/22	20	17.23	97.1	17.30	17.15	-77.1	5,444	-1.42%
2020/12/21	0	0.00	12	17.39	17.40	-12	5,582	-0.21%
2020/12/17	7	17.20	42	17.20	17.30	-35	5,610	-0.62%
2020/12/16	0	0.00	20	17.25	17.35	-20	5,651	-0.35%
2020/12/15	32	17.03	0	17.10	17.00	32	5,663	0.56%
2020/12/14	212	17.25	0	0.00	17.20	212	5,507	3.85%	大買/鉅額交易
2020/12/11	0	0.00	14	17.35	17.35	-14	5,530	-0.25%
2020/12/10	0.1	17.25	0	0.00	17.25	0.1	5,524	0.00%
2020/12/09	15.3	17.11	0	0.00	17.10	15.3	5,505	0.28%
2020/12/08	49.3	17.42	0	0.00	17.30	49.3	5,368	0.92%
2020/12/07	10	17.65	0	0.00	17.70	10	5,254	0.19%
2020/12/04	23	17.80	20	17.80	17.75	3	5,293	0.06%
2020/12/02	2	17.60	0	0.00	17.60	2	5,307	0.04%
2020/12/01	10	17.60	0	0.00	17.75	10	5,351	0.19%
2020/11/30	40	17.69	20	17.95	17.80	20	5,383	0.37%
2020/11/27	22	17.78	0	0.00	17.80	22	5,213	0.42%
2020/11/26	0	0.00	20	17.95	17.95	-20	5,180	-0.39%
2020/11/24	25	17.80	0	0.00	17.80	25	5,355	0.47%
2020/11/23	0	0.00	20	17.97	17.95	-20	5,320	-0.38%
2020/11/20	20	17.75	0.2	17.85	17.80	19.8	5,264	0.38%
2020/11/19	10	17.85	0	0.00	17.95	10	5,271	0.19%
2020/11/18	0	0.00	10	18.05	18.05	-10	5,232	-0.19%
2020/11/16	10	17.95	0	0.00	18.00	10	5,250	0.19%
2020/11/13	10	17.80	0	0.00	17.90	10	5,241	0.19%
2020/11/11	30	17.98	83	18.01	18.05	-53	5,263	-1.01%
2020/11/10	10	17.85	242	17.91	17.95	-232	5,089	-4.56%	大賣/鉅額交易
2020/11/09	0	0.00	50	17.80	17.80	-50	5,031	-0.99%
2020/11/06	0	0.00	50	17.55	17.65	-50	5,015	-1.00%
2020/11/05	0	0.00	169	17.58	17.55	-169	5,184	-3.26%	大賣/鉅額交易
2020/11/04	0	0.00	1	17.45	17.40	-1	5,286	-0.02%
2020/11/03	0	0.00	203	17.35	17.40	-203	5,327	-3.81%	大賣/鉅額交易
2020/11/02	5.3	17.02	0	0.00	17.25	5.3	5,368	0.10%
2020/10/30	15	17.01	0	0.00	17.05	15	5,399	0.28%
2020/10/29	60	17.10	0	0.00	17.10	60	5,386	1.11%
2020/10/28	5	17.20	0	0.00	17.30	5	5,511	0.09%
2020/10/27	5	17.30	0	0.00	17.45	5	5,557	0.09%
2020/10/26	161.9	17.40	10	17.40	17.40	151.9	5,638	2.69%	大買/鉅額交易
2020/10/23	6	17.15	0	0.00	17.30	6	5,696	0.11%
2020/10/22	5	17.20	0	0.00	17.10	5	5,775	0.09%
2020/10/21	51	17.30	0	0.00	17.30	51	5,816	0.88%
2020/10/20	150	17.30	0	0.00	17.35	150	5,889	2.55%	大買/鉅額交易
2020/10/19	5	17.30	0	0.00	17.30	5	5,900	0.08%
2020/10/16	5	17.25	0	0.00	17.20	5	5,922	0.08%
2020/10/15	1	17.30	0	0.00	17.30	1	5,952	0.02%
2020/10/08	5	17.45	0	0.00	17.55	5	6,107	0.08%
2020/10/07	0.3	17.60	0	0.00	17.50	0.3	6,134	0.00%
2020/10/06	0	0.00	5	17.60	17.60	-5	6,179	-0.08%
2020/09/30	5	17.40	5	17.55	17.35	0	6,250	0.00%
2020/09/29	5	17.40	95	17.45	17.45	-90	6,264	-1.44%
2020/09/28	0	0.00	18	17.36	17.50	-18	6,319	-0.28%
2020/09/25	6	17.03	100	17.10	17.15	-94	6,362	-1.48%
2020/09/24	214	16.98	10	17.00	16.90	204	6,313	3.23%	大買/鉅額交易
2020/09/23	7.2	17.49	0	0.00	17.45	7.2	6,201	0.12%
2020/09/22	42	17.65	0	0.00	17.65	42	6,163	0.68%
2020/09/21	38.4	17.88	4	17.83	17.80	34.4	6,208	0.55%
2020/09/18	0	0.00	305	17.96	18.10	-305	6,254	-4.88%	大賣/鉅額交易
2020/09/16	10	17.85	0	0.00	18.00	10	6,219	0.16%
2020/09/15	0	0.00	190	17.90	18.00	-190	6,253	-3.04%	大賣/鉅額交易
2020/09/10	0	0.00	23	17.92	18.00	-23	6,523	-0.35%
2020/09/09	10	17.70	1	17.70	17.75	9	6,568	0.14%
2020/09/07	13	17.70	0	0.00	17.80	13	6,672	0.19%
2020/09/04	10	17.80	0	0.00	17.80	10	6,785	0.15%
2020/09/03	0	0.00	1	17.85	17.95	-1	6,774	-0.01%
2020/09/02	61	17.92	0	0.00	17.95	61	6,794	0.90%
2020/09/01	10.3	18.15	3	18.10	18.15	7.3	6,757	0.11%
2020/08/31	206	18.39	1	18.40	18.25	205	6,753	3.04%	大買/鉅額交易
2020/08/28	15	18.38	33	18.50	18.45	-18	6,756	-0.27%
2020/08/27	30	18.30	1	18.30	18.25	29	6,822	0.43%
2020/08/26	95	18.30	0	0.00	18.35	95	6,917	1.37%
2020/08/25	0	0.00	10	18.40	18.40	-10	7,019	-0.14%
2020/08/21	234	18.27	0	0.00	18.30	234	7,804	3.00%	大買/鉅額交易
2020/08/20	41	18.20	0	0.00	18.15	41	7,807	0.53%
2020/08/19	10	18.45	5	18.65	18.50	5	7,821	0.06%
2020/08/18	175.2	18.45	20	18.55	18.60	155.2	7,842	1.98%	大買/鉅額交易
2020/08/17	0	0.00	10	18.50	18.45	-10	7,999	-0.13%
2020/08/14	12	18.40	2	18.40	18.40	10	8,087	0.12%
2020/08/13	0	0.00	4	18.45	18.55	-4	8,115	-0.05%
2020/08/12	7	18.26	0	0.00	18.35	7	8,177	0.09%
2020/08/11	0	0.00	23	18.43	18.30	-23	8,158	-0.28%
2020/08/10	3	19.35	20	19.38	19.40	-17	8,074	-0.21%
2020/08/07	20	19.23	10	19.30	19.20	10	8,037	0.12%
2020/08/06	0	0.00	20	19.25	19.30	-20	8,049	-0.25%
2020/08/05	2.7	19.04	0	0.00	19.05	2.7	8,051	0.03%
2020/08/04	12	18.90	0	0.00	18.85	12	8,059	0.15%
2020/08/03	9.3	18.89	0	0.00	18.80	9.3	8,033	0.12%
2020/07/31	10	19.05	0	0.00	19.00	10	8,009	0.12%
2020/07/30	14	19.00	10	19.15	19.20	4	8,042	0.05%
2020/07/29	20	18.98	2	19.10	19.05	18	8,066	0.22%
2020/07/28	10	18.80	12	19.03	19.00	-2	8,200	-0.02%
2020/07/27	20.3	19.00	4	19.01	18.90	16.3	8,336	0.20%
2020/07/24	34	19.18	0	0.00	19.10	34	8,344	0.41%
2020/07/23	1	19.35	0	0.00	19.35	1	8,290	0.01%
2020/07/22	2	19.45	9	19.45	19.50	-7	8,341	-0.08%
2020/07/20	10	19.30	0	0.00	19.30	10	8,441	0.12%
2020/07/17	21	19.40	0	0.00	19.35	21	8,466	0.25%
2020/07/16	0	0.00	10.1	19.65	19.45	-10.1	8,589	-0.12%
2020/07/15	0	0.00	0.1	19.50	19.60	-0.1	8,692	0.00%
2020/07/14	10	19.35	2	19.35	19.35	8	8,721	0.09%
2020/07/13	1	19.50	0	0.00	19.40	1	8,893	0.01%
2020/07/10	10	19.50	0	0.00	19.45	10	8,994	0.11%
2020/07/09	0	19.55	0.3	19.55	19.65	-0.3	9,089	0.00%
2020/07/08	10	19.55	0	0.00	19.60	10	9,046	0.11%
2020/07/07	40	19.68	0	0.00	19.65	40	9,065	0.44%
2020/07/06	0	0.00	45	19.69	19.75	-45	9,041	-0.50%
2020/07/03	0.3	19.55	0	0.00	19.55	0.3	9,100	0.00%
2020/07/02	10.2	19.35	0	0.00	19.50	10.2	9,213	0.11%
2020/07/01	10	19.35	0	0.00	19.40	10	9,276	0.11%
2020/06/30	1	19.45	12	19.39	19.35	-11	9,442	-0.12%
2020/06/29	27	19.23	0.3	19.25	19.25	26.7	9,446	0.28%
2020/06/24	0	0.00	10	19.65	19.55	-10	9,461	-0.11%
2020/06/23	18	19.37	0	0.00	19.55	18	9,465	0.19%
2020/06/22	31	19.52	2	19.55	19.40	29	9,473	0.31%
2020/06/19	12	19.61	0	0.00	19.60	12	9,488	0.13%
2020/06/18	33	19.80	1.9	19.77	19.75	31.1	9,521	0.33%
2020/06/17	13	19.66	36	20.01	20.05	-23	9,627	-0.24%
2020/06/16	2	19.70	20	19.65	19.75	-18	9,790	-0.18%
2020/06/12	31	19.43	2.2	19.47	19.45	28.8	10,237	0.28%
2020/06/11	34	19.93	0	0.00	19.75	34	10,453	0.33%
2020/06/09	43	20.15	10.5	20.15	20.15	32.5	10,866	0.30%
2020/06/08	1	20.10	93	20.18	20.40	-92	11,116	-0.83%
2020/06/05	0.4	19.80	70	19.91	19.90	-69.6	11,066	-0.63%
2020/06/04	23	19.77	33	19.95	19.85	-10	11,250	-0.09%
2020/06/03	0	0.00	75	19.50	19.65	-75	11,357	-0.66%
2020/06/02	0	0.00	10	19.25	19.20	-10	11,328	-0.09%
2020/06/01	10.3	18.95	25	19.13	19.10	-14.7	11,285	-0.13%
2020/05/29	35	18.86	33	18.94	18.80	2	11,229	0.02%
2020/05/28	38	19.00	10	19.20	18.95	28	10,596	0.26%
2020/05/27	10.3	19.05	15	19.17	19.05	-4.8	10,702	-0.04%
2020/05/26	0	0.00	10	19.15	19.15	-10	10,823	-0.09%
2020/05/25	50	18.70	0	18.80	18.80	50	10,889	0.46%
2020/05/22	23	18.83	0	0.00	18.75	23	10,859	0.21%
2020/05/21	0	0.00	43	19.09	19.10	-43	10,746	-0.40%
2020/05/20	1	19.00	0	0.00	18.85	1	10,677	0.01%
2020/05/19	20	18.93	1	18.95	18.85	19	10,669	0.18%
2020/05/18	5	18.75	0	0.00	18.80	5	10,672	0.05%
2020/05/15	1.3	18.93	0	0.00	18.80	1.3	10,686	0.01%
2020/05/14	12	18.89	2	18.80	18.80	10	10,636	0.09%
2020/05/13	12	18.80	10	19.10	19.10	2	10,582	0.02%
2020/05/12	24	18.93	0	0.00	18.90	24	10,600	0.23%
2020/05/11	10	19.20	15	19.19	19.15	-5	10,591	-0.05%
2020/05/08	10	18.90	20	19.00	18.90	-10	10,630	-0.09%
2020/05/07	2	18.78	0	0.00	18.75	2	10,640	0.02%
2020/05/06	32	18.69	0	0.00	18.75	32	10,597	0.30%
2020/05/05	10	18.75	0	0.00	18.80	10	10,598	0.09%
2020/05/04	40	18.85	0	0.00	18.80	40	10,585	0.38%
2020/04/30	36.3	19.68	5	19.85	19.60	31.3	10,474	0.30%
2020/04/29	15	19.67	37	19.74	19.60	-22	10,418	-0.21%
2020/04/28	24	19.40	0	0.00	19.50	24	10,460	0.23%
2020/04/27	5	19.35	43	19.40	19.40	-38	10,685	-0.36%
2020/04/24	5	18.95	0	0.00	18.90	5	10,621	0.05%
2020/04/23	11.2	18.95	0	0.00	19.00	11.2	10,598	0.11%
2020/04/22	10	19.05	0	0.00	19.10	10	10,454	0.10%
2020/04/21	20	19.60	0	0.00	19.20	20	10,412	0.19%
2020/04/20	20	20.14	5	20.45	20.15	15	10,270	0.15%
2020/04/17	41	20.65	40	20.74	20.30	1	10,156	0.01%
2020/04/16	25	20.20	9	20.41	20.10	16	10,050	0.16%
2020/04/15	30	20.50	55	20.40	20.60	-25	9,879	-0.25%
2020/04/14	10	19.80	29	19.92	19.75	-19	9,779	-0.19%
2020/04/13	3	19.63	10	19.63	19.60	-7	9,673	-0.07%
2020/04/10	0	0.00	37	19.66	19.70	-37	9,668	-0.38%
2020/04/09	10.3	19.21	0	0.00	19.40	10.3	9,610	0.11%
2020/04/08	10	19.20	0	0.00	19.20	10	9,578	0.10%
2020/04/07	20	19.18	8	19.45	19.45	12	9,440	0.13%
2020/04/06	0	0.00	10	19.15	19.15	-10	9,345	-0.11%
2020/04/01	5	18.70	0	0.00	18.80	5	9,213	0.05%
2020/03/31	27	19.21	0	0.00	19.05	27	8,995	0.30%
2020/03/30	10.1	19.18	10	19.55	19.50	0.1	8,877	0.00%
2020/03/27	14	19.79	2	19.75	19.85	12	8,766	0.14%
2020/03/26	11	19.65	0	0.00	19.70	11	8,718	0.13%
2020/03/25	25	19.49	37	19.79	19.65	-12	8,800	-0.14%
2020/03/24	16	19.37	31	19.43	19.25	-15	8,733	-0.17%
2020/03/23	6.8	18.15	6	18.38	18.25	0.8	8,684	0.01%
2020/03/20	22	18.76	0	0.00	18.70	22	8,611	0.26%
2020/03/19	10.1	18.48	13	18.85	18.70	-2.9	8,286	-0.03%
2020/03/18	5.2	19.21	5	19.55	19.50	0.2	7,984	0.00%
2020/03/17	21	19.96	0	0.00	19.45	21	7,757	0.27%
2020/03/16	10	21.58	20	21.20	21.20	-10	7,518	-0.13%
2020/03/13	20.7	20.84	35	21.41	22.25	-14.3	7,323	-0.20%
2020/03/12	30	22.33	10	22.45	22.20	20	6,860	0.29%
2020/03/11	10.3	22.90	0	0.00	23.05	10.3	6,557	0.16%
2020/03/10	0.1	22.90	24	23.03	22.95	-23.9	6,476	-0.37%
2020/03/09	10	22.70	12	23.04	23.00	-2	6,276	-0.03%
2020/03/06	0	0.00	2	23.40	23.25	-2	6,042	-0.03%
2020/03/05	0	0.00	4	23.38	23.40	-4	5,917	-0.07%
2020/03/04	0.3	23.15	17	23.28	23.30	-16.8	5,890	-0.28%
2020/03/02	10	22.60	14	22.96	23.20	-4	5,690	-0.07%
2020/02/27	0	0.00	4	23.20	23.20	-4	5,780	-0.07%
2020/02/26	10	22.75	10	23.10	23.10	0	5,630	0.00%
2020/02/25	10	23.00	16	23.24	23.25	-6	5,499	-0.11%
2020/02/24	40	23.00	30	23.20	23.25	10	5,537	0.18%
2020/02/19	0	0.00	42	23.39	23.50	-42	5,500	-0.76%
2020/02/18	10	23.00	12	23.19	23.15	-2	5,477	-0.04%
2020/02/17	0	0.00	23.8	23.12	23.15	-23.8	5,565	-0.43%
2020/02/14	0	0.00	30.2	23.12	23.20	-30.2	5,649	-0.53%
2020/02/13	0	0.00	20	23.08	23.10	-20	5,775	-0.35%
2020/02/12	12	22.88	30	22.92	23.00	-18	5,908	-0.30%
2020/02/11	50	22.75	25	23.02	22.70	25	5,918	0.42%
2020/02/10	0	0.00	39	22.90	22.95	-39	5,986	-0.65%
2020/02/07	0	0.00	22	22.82	22.90	-22	6,011	-0.37%
2020/02/06	0	0.00	34	22.59	22.75	-34	6,030	-0.56%
2020/02/05	10	21.85	20	22.20	22.20	-10	6,022	-0.17%
2020/02/04	0	0.00	53	21.93	22.15	-53	6,123	-0.87%
2020/02/03	10	21.10	30	21.60	21.75	-20	6,444	-0.31%
2020/01/31	48	21.50	10	21.70	21.45	38	6,420	0.59%
2020/01/30	61	21.75	0	0.00	21.65	61	6,417	0.95%
2020/01/20	0.3	22.40	20.5	22.55	22.45	-20.2	6,241	-0.32%
2020/01/15	20	22.33	0	0.00	22.35	20	6,522	0.31%
2020/01/14	20	22.43	20	22.53	22.55	0	6,611	0.00%
2020/01/13	20	22.35	7.4	22.31	22.50	12.6	6,694	0.19%
2020/01/10	0	0.00	2	22.30	22.40	-2	6,739	-0.03%
2020/01/09	10.3	22.20	3.6	22.21	22.40	6.6	6,794	0.10%
2020/01/08	10.3	22.30	0	0.00	22.25	10.3	6,828	0.15%
2020/01/07	20	22.53	0	0.00	22.55	20	6,811	0.29%
2020/01/06	0	0.00	0.6	22.55	22.55	-0.6	6,877	-0.01%
2020/01/03	0.3	22.70	2	22.83	22.85	-1.8	6,879	-0.03%
2019/12/31	10	22.70	0	0.00	22.70	10	6,888	0.15%
2019/12/27	0	0.00	2	22.95	22.90	-2	6,957	-0.03%
2019/12/25	10	22.85	0	0.00	22.95	10	7,154	0.14%
2019/12/24	10	22.90	0	0.00	22.95	10	7,301	0.14%
2019/12/23	0	0.00	31	22.95	23.00	-31	7,348	-0.42%
2019/12/20	30	22.78	10	22.95	22.75	20	7,409	0.27%
2019/12/19	0	0.00	1	22.90	22.90	-1	7,356	-0.01%
2019/12/18	10	22.65	19	22.85	22.90	-9	7,419	-0.12%
2019/12/16	20	22.58	1	22.70	22.55	19	7,563	0.25%
2019/12/13	15	22.58	5	22.70	22.55	10	7,679	0.13%
2019/12/12	5	22.35	5	22.60	22.60	0	7,754	0.00%
2019/12/11	15	22.50	0	0.00	22.50	15	7,844	0.19%
2019/12/05	10	22.80	0	0.00	22.80	10	8,032	0.12%
2019/12/04	1	22.80	0.2	22.80	22.85	0.8	8,057	0.01%
2019/12/03	0.3	22.80	0	0.00	22.90	0.3	8,054	0.00%
2019/11/29	0	0.00	1	22.95	22.95	-1	8,067	-0.01%
2019/11/28	2	22.93	0	0.00	23.00	2	8,046	0.02%
2019/11/25	0	0.00	2	23.00	23.00	-2	7,868	-0.03%
2019/11/21	0	0.00	1	23.05	23.05	-1	8,005	-0.01%
2019/11/20	0	0.00	0.4	22.90	23.00	-0.4	7,958	-0.01%
2019/11/19	0	0.00	10.3	22.85	22.90	-10.3	7,971	-0.13%
2019/11/18	0	0.00	1.5	22.65	22.80	-1.5	7,945	-0.02%
2019/11/15	10	22.60	4	22.63	22.60	6	8,004	0.07%
2019/11/12	10	22.85	0	0.00	22.80	10	7,961	0.13%
2019/11/11	10	23.00	0	0.00	22.90	10	7,828	0.13%
2019/11/07	11	23.26	0	0.00	23.25	11	7,663	0.14%
2019/11/06	5	23.45	0	0.00	23.50	5	7,542	0.07%
2019/11/05	10	23.23	30	23.35	23.35	-20	7,591	-0.26%
2019/11/04	0	0.00	7.5	23.45	23.55	-7.5	7,732	-0.10%
2019/11/01	11	23.45	1.1	23.44	23.50	9.9	7,938	0.12%
2019/10/31	3	23.90	0	0.00	23.75	3	7,979	0.04%
2019/10/30	15.3	23.10	7	22.95	23.10	8.3	7,659	0.11%
2019/10/25	0	0.00	1	22.10	22.15	-1	7,550	-0.01%
2019/10/24	0	0.00	4	21.98	22.00	-4	7,553	-0.05%
2019/10/23	0	0.00	0.1	21.80	21.90	-0.1	7,595	0.00%
2019/10/22	0	0.00	5	21.90	21.90	-5	7,613	-0.07%
2019/10/21	0	0.00	1	21.75	21.80	-1	7,593	-0.01%
2019/10/15	0	0.00	6	21.76	21.85	-6	7,770	-0.08%
2019/10/09	0	0.00	15	21.70	21.60	-15	7,772	-0.19%
2019/10/08	5	21.70	0	0.00	21.70	5	7,834	0.06%
2019/10/07	0.3	21.50	0	0.00	21.55	0.3	7,890	0.00%
2019/10/04	13	21.51	0	0.00	21.60	13	7,947	0.16%
2019/10/02	0	0.00	5	21.80	21.75	-5	7,944	-0.06%
2019/10/01	10	21.60	1	21.70	21.65	9	7,971	0.11%
2019/09/26	0	0.00	5	21.75	21.75	-5	7,850	-0.06%
2019/09/25	5	21.50	0	0.00	21.65	5	7,880	0.06%
2019/09/24	1	21.50	0	0.00	21.55	1	7,939	0.01%
2019/09/23	1	21.60	4	21.78	21.60	-3	7,937	-0.04%
2019/09/19	0	0.00	6	21.60	21.50	-6	7,883	-0.08%
2019/09/18	0.1	21.40	46	21.49	21.45	-45.9	7,874	-0.58%
2019/09/17	3	21.35	51	21.35	21.40	-48	7,786	-0.62%
2019/09/16	0	0.00	103.6	21.19	21.20	-103.6	7,878	-1.32%	大賣/鉅額交易
2019/09/12	0	0.00	42	20.96	21.00	-42	7,847	-0.54%
2019/09/11	1	20.75	20	20.78	20.80	-19	7,930	-0.24%
2019/09/10	0	0.00	31	20.58	20.65	-31	7,944	-0.39%
2019/09/09	1	20.30	30	20.38	20.45	-29	7,947	-0.36%
2019/09/03	10	20.10	0	0.00	20.05	10	8,819	0.11%
2019/08/30	0	0.00	7	20.10	20.20	-7	9,756	-0.07%
2019/08/29	0.3	20.00	0	0.00	20.10	0.3	9,894	0.00%
2019/08/27	10	20.05	5	20.15	20.15	5	10,132	0.05%
2019/08/23	5	20.15	0	0.00	20.20	5	10,525	0.05%
2019/08/21	30	20.18	0	0.00	20.15	30	10,809	0.28%
2019/08/20	0	0.00	19.1	20.38	20.25	-19.1	10,893	-0.18%
2019/08/19	10	20.00	42	20.29	20.30	-32	11,062	-0.29%
2019/08/16	20	19.93	27.9	20.10	20.05	-7.9	11,052	-0.07%
2019/08/14	20	20.03	0	0.00	19.95	20	11,171	0.18%
2019/08/13	10	19.95	0	0.00	20.05	10	11,611	0.09%
2019/08/07	20	19.98	0	0.00	20.10	20	11,667	0.17%
2019/08/06	42	19.58	43	19.89	20.00	-1	11,615	-0.01%
2019/08/05	31	21.12	0	0.00	21.15	31	11,410	0.27%
2019/08/02	40	21.31	1	21.50	21.25	39	11,190	0.35%
2019/08/01	60	21.68	3	21.68	21.65	57	11,067	0.52%
2019/07/31	0.3	21.70	0	0.00	21.80	0.3	11,018	0.00%
2019/07/30	50.5	21.87	0	0.00	21.85	50.5	10,957	0.46%
2019/07/26	30	21.82	0	0.00	21.85	30	10,938	0.27%
2019/07/25	20	21.90	40	21.98	21.90	-20	10,943	-0.18%
2019/07/24	0	0.00	0.5	21.70	21.80	-0.5	10,883	0.00%
2019/07/23	50	21.75	0	0.00	21.60	50	10,839	0.46%
2019/07/22	10	21.85	3	21.85	21.85	7	10,749	0.07%
2019/07/19	2	21.95	21	21.88	21.85	-19	10,666	-0.18%
2019/07/18	20	21.78	21	21.82	21.75	-1	10,526	-0.01%
2019/07/17	0	0.00	10	21.70	21.65	-10	10,441	-0.10%
2019/07/16	30	21.48	0	0.00	21.60	30	10,338	0.29%
2019/07/15	10	21.55	0	0.00	21.55	10	10,281	0.10%
2019/07/12	10	21.60	15	21.64	21.50	-5	10,268	-0.05%
2019/07/11	0	0.00	20	21.35	21.45	-20	10,174	-0.20%
2019/07/10	0	0.00	10	21.20	21.15	-10	10,127	-0.10%
2019/07/08	0	0.00	10	21.10	21.15	-10	10,041	-0.10%
2019/07/04	0	0.00	4	21.10	21.00	-4	10,025	-0.04%
2019/07/02	0.3	20.85	0	0.00	20.95	0.3	9,924	0.00%
2019/07/01	12	20.85	0	0.00	20.85	12	9,855	0.12%
2019/06/27	0	0.00	11	21.00	21.10	-11	9,706	-0.11%
2019/06/26	0	0.00	10	21.00	20.85	-10	9,695	-0.10%
2019/06/24	11	20.81	0	0.00	21.00	11	9,564	0.12%
2019/06/21	31	20.90	0	0.00	20.80	31	9,519	0.33%
2019/06/20	0	0.00	10	21.15	21.10	-10	9,353	-0.11%
2019/06/19	0	0.00	20	20.95	21.00	-20	9,339	-0.21%
2019/06/18	14	20.70	24	20.72	20.75	-10	9,189	-0.11%
2019/06/17	10	20.40	10	20.70	20.70	0	9,152	0.00%
2019/06/14	10	20.55	36.2	20.62	20.55	-26.2	9,169	-0.29%
2019/06/13	0	0.00	1	20.35	20.55	-1	9,115	-0.01%
2019/06/12	20	20.33	1	20.30	20.35	19	9,044	0.21%
2019/06/11	40	20.83	0	0.00	20.70	40	8,759	0.46%
2019/06/10	21	21.23	52	21.16	21.45	-31	8,307	-0.37%
2019/06/06	0	0.00	11	20.40	20.70	-11	7,781	-0.14%
2019/06/05	10	20.10	14	20.20	20.20	-4	7,525	-0.05%
2019/06/04	10	20.00	0	0.00	20.05	10	7,383	0.14%
2019/06/03	0	0.00	10	20.05	20.00	-10	7,368	-0.14%
2019/05/31	10.3	19.75	36	19.67	19.95	-25.7	7,172	-0.36%
2019/05/30	20	19.45	31	19.39	19.50	-11	6,839	-0.16%
2019/05/29	10	19.25	0	0.00	19.25	10	6,744	0.15%
2019/05/28	5	19.30	0.5	19.20	19.30	4.5	6,828	0.07%
2019/05/27	0	0.00	25	19.27	19.25	-25	6,611	-0.38%
2019/05/24	0	0.00	40	19.18	19.20	-40	6,521	-0.61%
2019/05/22	10	18.90	1	18.95	19.00	9	6,378	0.14%
2019/05/21	50	18.94	20	18.98	19.00	30	6,384	0.47%
2019/05/20	24	18.84	399	18.65	19.00	-375	6,236	-6.01%	大賣/鉅額交易
2019/05/17	0	0.00	53	18.32	18.35	-53	5,794	-0.91%
2019/05/14	30	18.00	0	0.00	18.00	30	5,838	0.51%
2019/05/10	20.1	18.05	0	0.00	18.10	20.1	5,844	0.34%
2019/05/09	30	18.10	0	0.00	18.05	30	5,859	0.51%
2019/05/07	30.4	18.20	0	0.00	18.30	30.4	5,756	0.53%
2019/05/06	80	18.24	3	18.25	18.15	77	5,794	1.33%
2019/05/03	100	18.41	0	0.00	18.45	100	5,721	1.75%
2019/05/02	110	18.54	60	18.60	18.50	50	5,654	0.88%	大買/
2019/04/30	33.3	18.45	71	18.50	18.50	-37.7	5,552	-0.68%
2019/04/29	0	0.00	52.1	18.45	18.45	-52.1	5,491	-0.95%
2019/04/23	0	0.00	10	18.25	18.30	-10	5,457	-0.18%
2019/04/11	0	0.00	10	18.40	18.40	-10	5,706	-0.18%
2019/04/08	0	0.00	0	18.30	18.30	0	5,749	0.00%
2019/04/03	6	18.20	0	0.00	18.30	6	5,796	0.10%
2019/04/02	44	18.23	1	18.30	18.30	43	5,793	0.74%
2019/04/01	30.3	18.30	0	0.00	18.30	30.3	5,786	0.52%
2019/03/29	0	0.00	60	18.43	18.45	-60	5,753	-1.04%
2019/03/28	0	0.00	3	18.25	18.20	-3	5,740	-0.05%
2019/03/25	20	18.15	10.3	18.15	18.25	9.7	5,818	0.17%
2019/03/22	40	18.24	0	0.00	18.20	40	5,768	0.69%
2019/03/21	10	18.35	0	0.00	18.45	10	5,689	0.18%
2019/03/20	11	18.36	13.2	18.45	18.45	-2.2	5,663	-0.04%
2019/03/19	12	18.36	30.1	18.40	18.35	-18.1	5,609	-0.32%
2019/03/15	10	18.15	20	18.20	18.15	-10	5,551	-0.18%
2019/03/12	7	18.20	19	18.15	18.20	-12	5,454	-0.22%
2019/03/11	20	18.00	0	0.00	18.00	20	5,489	0.36%
2019/03/08	30	18.10	0	0.00	18.10	30	5,446	0.55%
2019/03/07	24	18.17	0	0.00	18.15	24	5,609	0.43%
2019/03/05	31	18.25	0	0.00	18.20	31	5,582	0.56%
2019/03/04	50.3	18.35	0	0.00	18.30	50.3	5,561	0.90%
2019/02/27	0	0.00	20	18.50	18.50	-20	5,488	-0.36%
2019/02/25	10	18.25	0	0.00	18.30	10	5,272	0.19%
2019/02/22	10	18.25	13	18.29	18.30	-3	5,245	-0.06%
2019/02/18	10.1	18.10	51	18.10	18.10	-40.9	5,041	-0.81%
2019/02/14	1	17.90	0	0.00	17.90	1	4,920	0.02%
2019/02/12	10	17.90	0	0.00	18.00	10	4,739	0.21%
2019/02/11	0.3	17.90	0	0.00	17.90	0.3	4,724	0.01%
2019/01/30	0	0.00	10	18.00	17.90	-10	4,680	-0.21%
2019/01/29	10	17.85	6	17.85	17.90	4	4,585	0.09%
2019/01/25	30	17.95	50	18.00	18.00	-20	4,570	-0.44%
2019/01/21	33	17.85	0	0.00	17.85	33	4,620	0.71%
2019/01/18	0	0.00	31.1	17.90	17.85	-31.1	4,619	-0.67%
2019/01/16	30	17.75	0	0.00	17.70	30	4,775	0.63%
2019/01/15	0	0.00	30	17.85	17.95	-30	4,808	-0.62%
2019/01/14	30.1	17.70	0	0.00	17.70	30.1	4,774	0.63%
2019/01/09	0	0.00	43	17.85	17.95	-43	4,785	-0.90%
2019/01/08	0	0.00	30	17.72	17.50	-30	4,726	-0.63%
2019/01/07	0	0.00	50	17.52	17.75	-50	4,830	-1.04%
2019/01/03	10	17.25	0	0.00	17.25	10	5,225	0.19%
2019/01/02	0.3	17.25	0	0.00	17.25	0.3	5,283	0.01%
2018/12/27	0.1	17.20	0	0.00	17.30	0.1	5,346	0.00%
2018/12/26	22	17.24	0	0.00	17.10	22	5,402	0.41%
2018/12/24	10	17.35	2	17.40	17.50	8	5,473	0.15%
2018/12/22	20	17.40	0	0.00	17.35	20	5,494	0.36%
2018/12/21	0	0.00	20	17.60	17.40	-20	5,620	-0.36%
2018/12/20	20	17.45	0	0.00	17.60	20	5,644	0.35%
2018/12/19	0	0.00	20	17.65	17.70	-20	5,637	-0.35%
2018/12/18	20	17.50	0	0.00	17.45	20	5,591	0.36%
2018/12/14	0.1	17.70	0	0.00	17.75	0.1	5,746	0.00%
2018/12/12	0	0.00	20	17.70	17.65	-20	5,824	-0.34%
2018/12/10	20	17.50	0	0.00	17.45	20	5,846	0.34%
2018/12/07	0.8	17.65	0	0.00	17.65	0.8	5,847	0.01%
2018/12/06	60	17.63	0	0.00	17.65	60	5,904	1.02%
2018/12/05	10.3	17.80	0	0.00	17.85	10.3	5,937	0.17%
2018/12/04	20	17.88	40	17.95	18.00	-20	6,040	-0.33%
2018/12/03	0	0.00	60	17.78	17.90	-60	6,029	-1.00%
2018/11/30	40	17.55	1	17.60	17.50	39	6,066	0.64%
2018/11/29	20	17.65	0	0.00	17.60	20	5,997	0.33%
2018/11/27	30	17.75	0	0.00	17.70	30	6,796	0.44%
2018/11/26	0	0.00	20	18.00	17.90	-20	7,022	-0.28%
2018/11/23	0	0.00	10	17.90	17.85	-10	7,235	-0.14%
2018/11/22	10	17.70	0	0.00	17.75	10	7,361	0.14%
2018/11/20	20	17.85	0	0.00	17.85	20	7,533	0.27%
2018/11/19	15	17.85	15	18.00	18.00	0	7,588	0.00%
2018/11/15	0	0.00	10	18.00	17.95	-10	7,774	-0.13%
2018/11/13	20	17.50	20	17.70	17.75	0	8,004	0.00%
2018/11/09	0.1	17.85	0	0.00	17.85	0.1	8,105	0.00%
2018/11/08	0	0.00	10	17.90	17.95	-10	8,187	-0.12%
2018/11/07	0	0.00	20	17.75	17.80	-20	8,163	-0.24%
2018/11/05	0	0.00	5.9	17.52	17.65	-5.9	8,269	-0.07%
2018/11/02	0	0.00	20.2	17.55	17.60	-20.2	8,289	-0.24%
2018/11/01	0.3	17.45	0	0.00	17.45	0.3	8,389	0.00%
2018/10/29	0	0.00	10	17.45	17.35	-10	8,417	-0.12%
2018/10/26	10	17.25	0	0.00	17.25	10	8,435	0.12%
2018/10/23	15.6	17.35	0	0.00	17.45	15.6	8,436	0.18%
2018/10/22	0	0.00	5	17.60	17.60	-5	8,397	-0.06%
2018/10/17	10	17.40	10	17.60	17.50	0	8,437	0.00%
2018/10/15	20	17.45	0	0.00	17.40	20	8,449	0.24%
2018/10/12	15	17.43	24.7	17.56	17.65	-9.7	8,384	-0.12%
2018/10/11	35.1	17.72	0	0.00	17.50	35.1	8,352	0.42%
2018/10/09	0	0.00	1.6	18.37	18.45	-1.6	8,033	-0.02%
2018/10/04	20	18.45	0	0.00	18.50	20	7,872	0.25%
2018/10/02	11	18.61	6.2	18.65	18.60	4.8	7,779	0.06%
2018/09/28	10	18.70	0.2	18.80	18.90	9.8	7,705	0.13%
2018/09/27	0	0.00	2.8	18.87	18.85	-2.8	7,614	-0.04%
2018/09/21	0	0.00	149.9	18.55	18.70	-149.9	7,496	-2.00%	大賣/鉅額交易
2018/09/19	0	0.00	1	18.45	18.45	-1	7,445	-0.01%
2018/09/14	1	18.30	1	18.30	18.25	0	7,613	0.00%
2018/09/11	0	0.00	8.8	17.95	18.00	-8.8	7,790	-0.11%
2018/09/04	3	17.88	4	17.91	17.95	-1	7,912	-0.01%
2018/09/03	4	19.10	6	19.16	19.20	-2	7,577	-0.03%
2018/08/29	0	0.00	22	18.81	18.95	-22	6,910	-0.32%
2018/08/28	0	0.00	22	18.75	18.80	-22	6,873	-0.32%
2018/08/27	1	18.70	0	0.00	18.70	1	6,854	0.01%
2018/08/24	1	18.55	0	0.00	18.55	1	6,846	0.01%
2018/08/23	20	18.50	1	18.45	18.55	19	7,414	0.26%
2018/08/22	21	18.55	20	18.50	18.55	1	7,523	0.01%
2018/08/21	0.5	18.35	67	18.33	18.45	-66.5	7,501	-0.89%
2018/08/20	20	18.15	25	18.20	18.10	-5	7,396	-0.07%
2018/08/17	20.5	18.05	0	0.00	18.05	20.5	7,429	0.28%
2018/08/15	20	18.00	0	0.00	18.00	20	7,507	0.27%
2018/08/13	20	18.15	0	0.00	18.10	20	7,702	0.26%
2018/08/10	0	0.00	40	18.25	18.30	-40	7,714	-0.52%
2018/08/09	20	18.10	0.6	18.05	18.10	19.4	7,681	0.25%
2018/08/08	5	18.10	5	18.10	18.10	0	7,740	0.00%
2018/08/01	0.8	18.00	0	0.00	18.05	0.8	7,786	0.01%
2018/07/31	20.2	18.00	15	18.07	18.10	5.2	7,751	0.07%
2018/07/27	0	0.00	10	18.00	18.00	-10	7,656	-0.13%
2018/07/25	0.2	17.80	0	0.00	17.85	0.2	7,693	0.00%
2018/07/18	0	0.00	10	17.75	17.70	-10	7,705	-0.13%
2018/07/13	0	0.00	20	17.65	17.65	-20	7,587	-0.26%
2018/07/04	10	17.45	0	0.00	17.50	10	7,593	0.13%
2018/07/03	10	17.45	0	0.00	17.50	10	7,658	0.13%
2018/07/02	10	17.55	0	0.00	17.60	10	7,623	0.13%
2018/06/22	4	17.05	2	17.68	17.70	2	7,220	0.03%
2018/06/21	0	0.00	6	17.70	17.65	-6	7,071	-0.08%
2018/06/20	1	17.60	0	0.00	17.70	1	7,159	0.01%
2018/06/14	0	0.00	1	17.85	17.75	-1	6,788	-0.01%
2018/06/08	0.2	18.00	0	0.00	18.05	0.2	6,964	0.00%
2018/06/06	3	17.85	1	18.00	18.00	2	6,876	0.03%
2018/06/05	0	0.00	5	17.85	17.90	-5	6,749	-0.07%
2018/06/04	0	0.00	1.3	17.74	17.80	-1.3	6,643	-0.02%
2018/05/30	1.7	17.60	10	17.65	17.60	-8.3	5,961	-0.14%
2018/05/24	0	0.00	1	17.70	17.75	-1	5,691	-0.02%
2018/05/23	0	0.00	0.3	17.65	17.75	-0.3	5,740	-0.01%
2018/05/22	0	0.00	8	17.65	17.70	-8	5,667	-0.14%
2018/05/21	0	0.00	10	17.55	17.60	-10	5,603	-0.18%
2018/05/18	0	0.00	10	17.40	17.40	-10	5,580	-0.18%
2018/05/16	0.5	17.30	2	17.40	17.40	-1.5	5,665	-0.03%
2018/05/09	0.2	17.00	0	0.00	17.00	0.2	5,934	0.00%
2018/05/04	1	17.00	0	0.00	16.95	1	6,175	0.02%
2018/04/27	5	17.00	0	0.00	17.10	5	6,379	0.08%
2018/04/23	0	0.00	1	17.10	17.10	-1	6,639	-0.02%
2018/04/12	0.5	17.00	0	0.00	17.05	0.5	7,019	0.01%
2018/04/10	0	0.00	2	17.00	17.05	-2	7,147	-0.03%
2018/03/28	0	0.00	1	16.90	17.00	-1	7,030	-0.01%
2018/03/23	5	16.95	0	0.00	16.95	5	7,073	0.07%
2018/03/22	0	0.00	1	17.15	17.15	-1	6,974	-0.01%
2018/03/21	0	0.00	0.5	17.00	17.10	-0.5	6,886	-0.01%
2018/03/20	0	0.00	5	17.00	16.95	-5	7,032	-0.07%
2018/03/19	10.1	16.95	0	0.00	17.05	10.1	7,067	0.14%
2018/03/16	0.3	17.00	0	0.00	17.00	0.3	7,081	0.00%
2018/03/14	0	0.00	10	17.00	17.00	-10	6,738	-0.15%
2018/03/01	0.2	16.75	0	0.00	16.70	0.2	7,035	0.00%
2018/02/23	0	0.00	10	16.80	16.90	-10	6,986	-0.14%
2018/02/12	0	0.00	0.8	16.45	16.45	-0.8	7,071	-0.01%
2018/02/09	1	16.55	0	0.00	16.45	1	7,006	0.01%
2018/02/08	10	16.60	0	0.00	16.65	10	6,906	0.14%
2018/02/06	13	16.64	0	0.00	16.40	13	6,769	0.19%
2018/02/05	10	16.95	0	0.00	17.00	10	6,440	0.16%
2018/02/02	5	17.10	0	0.00	17.25	5	6,326	0.08%
2018/01/30	10	17.05	5	17.15	17.05	5	6,224	0.08%
2018/01/29	0	0.00	2	17.25	17.30	-2	6,054	-0.03%
2018/01/25	0	0.00	10	17.30	17.30	-10	5,998	-0.17%
2018/01/24	10	17.05	10	17.10	17.10	0	5,836	0.00%
2018/01/22	0	0.00	0.2	17.10	17.15	-0.2	5,655	0.00%
2018/01/18	0	0.00	8	17.29	17.20	-8	5,542	-0.14%
2018/01/16	0	0.00	1	17.25	17.30	-1	5,343	-0.02%
2018/01/15	0	0.00	1	17.10	17.20	-1	5,288	-0.02%
2018/01/09	0.2	16.90	0	0.00	17.00	0.2	5,143	0.00%
2018/01/08	1.2	16.99	5	16.95	17.00	-3.9	5,109	-0.08%