彰銀 (2801)-犇亞-鑫豐券商分點個股進出

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
17.75
漲跌
▲0.05
漲幅
+0.28%
成交量
5,443張
產業
上市金融類股
631人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/22	20	17.80	2.2	17.80	17.75	17.8	11,956	0.15%
2024/11/21	1	17.75	10	17.80	17.70	-9	12,056	-0.07%
2024/11/20	2	17.80	5.7	17.77	17.85	-3.7	12,142	-0.03%
2024/11/19	0	0.00	123	17.80	17.85	-123	12,298	-1.00%	大賣/鉅額交易
2024/11/15	0	0.00	3.6	17.65	17.65	-3.6	12,422	-0.03%
2024/11/13	21	17.57	0	0.00	17.50	21	13,207	0.16%
2024/11/12	58.1	17.64	0	0.00	17.60	58.1	13,750	0.42%
2024/11/11	24	17.70	5	17.75	17.70	19	14,034	0.14%
2024/11/08	0	0.00	36.2	17.81	17.75	-36.2	14,427	-0.25%
2024/11/07	40	17.73	30.1	17.75	17.75	9.9	14,831	0.07%
2024/11/06	0	0.00	2	17.70	17.70	-2	15,105	-0.01%
2024/11/05	4	17.66	0	17.75	17.80	4	15,329	0.03%
2024/11/04	0	0.00	1	17.70	17.75	-1	15,702	-0.01%
2024/11/01	0	0.00	3.3	17.60	17.60	-3.3	16,537	-0.02%
2024/10/30	0	0.00	2	17.65	17.70	-2	16,650	-0.01%
2024/10/29	4	17.60	0	17.65	17.65	4	16,718	0.02%
2024/10/28	25	17.65	0	0.00	17.65	25	16,988	0.15%
2024/10/25	18	17.72	0	0.00	17.70	18	17,114	0.11%
2024/10/24	2	17.65	0.4	17.65	17.65	1.6	17,300	0.01%
2024/10/23	23	17.65	21	17.75	17.65	2	17,387	0.01%
2024/10/22	5	17.75	9.3	17.75	17.75	-4.3	17,350	-0.02%
2024/10/21	0	0.00	10.7	17.86	17.85	-10.7	17,509	-0.06%
2024/10/18	0	0.00	30	17.81	17.90	-30	17,644	-0.17%
2024/10/17	6	17.65	2	17.75	17.75	4	17,748	0.02%
2024/10/16	7	17.65	28	17.65	17.70	-21	17,853	-0.12%
2024/10/15	16	17.69	10.8	17.71	17.75	5.2	17,988	0.03%
2024/10/14	1	17.60	9	17.61	17.65	-8	18,013	-0.04%
2024/10/11	92	17.60	2	17.63	17.55	90	18,395	0.49%
2024/10/09	66	17.65	635.3	17.61	17.55	-569.3	18,672	-3.05%	大賣/鉅額交易
2024/10/08	309.2	17.61	20	17.60	17.55	289.1	18,758	1.54%	大買/鉅額交易
2024/10/07	128	17.66	0	17.80	17.70	128	18,788	0.68%	大買/鉅額交易
2024/10/04	106.7	17.70	1	17.75	17.70	105.7	18,937	0.56%	大買/鉅額交易
2024/10/01	79.4	17.73	0	0.00	17.70	79.4	19,014	0.42%
2024/09/30	260	17.90	9	17.89	17.90	251	19,149	1.31%	大買/鉅額交易
2024/09/27	34.3	17.90	3	17.85	17.85	31.3	19,739	0.16%
2024/09/26	210.2	17.90	4.5	17.92	17.90	205.6	19,667	1.05%	大買/鉅額交易
2024/09/25	10.1	18.00	20.1	17.97	18.00	-10	19,488	-0.05%
2024/09/24	1	17.85	1.8	17.91	17.95	-0.8	19,525	0.00%
2024/09/23	15	17.91	1.1	17.90	17.95	13.9	19,595	0.07%
2024/09/20	12.1	17.85	12	17.90	17.90	0.1	19,672	0.00%
2024/09/19	5	17.75	4.8	17.83	17.90	0.3	19,757	0.00%
2024/09/18	5	17.75	0	0.00	17.70	5	20,035	0.02%
2024/09/16	0	0.00	0	17.75	17.75	0	21,783	0.00%
2024/09/13	1	17.70	0	0.00	17.70	1	21,983	0.00%
2024/09/12	0	0.00	8	17.73	17.75	-8	22,278	-0.04%
2024/09/11	3	17.55	5	17.64	17.55	-2	22,286	-0.01%
2024/09/10	2.1	17.60	3	17.60	17.60	-1	22,325	0.00%
2024/09/09	9.4	17.40	1	17.45	17.45	8.4	22,341	0.04%
2024/09/06	10.3	17.60	0	17.65	17.60	10.3	22,546	0.05%
2024/09/05	8.8	17.52	3.7	17.50	17.50	5.1	22,738	0.02%
2024/09/04	28.2	17.43	0	0.00	17.40	28.2	22,933	0.12%
2024/09/03	2.4	17.69	0	17.75	17.65	2.4	22,897	0.01%
2024/09/02	6.1	17.73	0	0.00	17.70	6.1	22,942	0.03%
2024/08/30	45.4	17.84	11	17.86	17.65	34.4	22,966	0.15%
2024/08/29	5	17.86	0	0.00	17.80	5	22,428	0.02%
2024/08/28	7	17.90	27	17.95	18.00	-20	22,395	-0.09%
2024/08/27	44	18.01	13	18.03	18.00	31	22,503	0.14%
2024/08/26	0	0.00	45.1	18.09	18.10	-45.1	22,555	-0.20%
2024/08/23	45	17.94	5	17.93	17.90	40	22,615	0.18%
2024/08/22	0	0.00	2	17.85	17.90	-2	22,650	-0.01%
2024/08/21	10	17.81	2	17.88	17.85	8	22,698	0.04%
2024/08/20	3.4	17.75	19	17.79	17.80	-15.6	22,557	-0.07%
2024/08/19	61	17.65	1	17.75	17.70	60	22,544	0.27%
2024/08/16	27	17.60	1	17.65	17.60	26	22,474	0.12%
2024/08/15	65	17.57	14.1	17.53	17.40	51	22,305	0.23%
2024/08/14	97	18.48	4	18.49	18.45	93	21,864	0.43%
2024/08/13	230	18.42	2	18.37	18.35	228	21,281	1.07%	大買/鉅額交易
2024/08/12	4	18.58	180.7	18.60	18.60	-176.7	20,937	-0.84%	大賣/鉅額交易
2024/08/09	2	18.65	25	18.59	18.50	-23	20,660	-0.11%
2024/08/08	87	18.45	28	18.35	18.40	59	20,266	0.29%
2024/08/07	11	18.24	19.6	18.27	18.30	-8.6	20,102	-0.04%
2024/08/06	24.6	18.18	47	18.29	18.15	-22.4	20,169	-0.11%
2024/08/05	175.4	18.03	104	18.19	17.95	71.4	19,775	0.36%	大買/大賣/
2024/08/02	16.1	18.68	1	18.75	18.75	15.1	19,006	0.08%
2024/08/01	0	0.00	12	18.90	18.90	-12	18,921	-0.06%
2024/07/31	0.3	18.75	83	18.77	18.75	-82.7	19,440	-0.43%
2024/07/30	13	18.60	1.4	18.56	18.60	11.6	19,247	0.06%
2024/07/29	130.1	18.70	59.1	18.72	18.65	71	19,363	0.37%	大買/
2024/07/26	46	18.55	71	18.56	18.50	-25	19,381	-0.13%
2024/07/23	8	18.60	14	18.65	18.70	-6	19,449	-0.03%
2024/07/22	29	18.57	54	18.53	18.55	-25	19,360	-0.13%
2024/07/19	50	18.68	48	18.67	18.75	2	19,181	0.01%
2024/07/18	32	18.76	89	18.83	18.85	-57	18,908	-0.30%
2024/07/17	37	18.79	1	18.85	18.75	36	18,720	0.19%
2024/07/16	2.5	18.90	0	0.00	18.80	2.5	18,719	0.01%
2024/07/15	12.3	19.00	23	19.10	18.95	-10.7	18,767	-0.06%
2024/07/12	0	0.00	39	18.94	19.00	-39	18,620	-0.21%
2024/07/11	114	18.85	48	18.94	18.75	66	18,294	0.36%	大買/
2024/07/10	8	18.73	1	18.70	18.75	7	18,290	0.04%
2024/07/09	3	18.68	3	18.70	18.65	0	18,249	0.00%
2024/07/08	20	18.85	16.1	18.81	18.80	3.9	18,157	0.02%
2024/07/05	47	18.75	129	18.71	18.80	-82	17,957	-0.46%	大賣/
2024/07/04	13	18.73	17.2	18.77	18.75	-4.2	17,805	-0.02%
2024/07/03	33	18.54	101	18.65	18.75	-68	17,559	-0.39%	大賣/
2024/07/02	33	18.37	31	18.41	18.45	2	16,993	0.01%
2024/07/01	20.1	18.45	3	18.43	18.40	17.1	17,027	0.10%
2024/06/28	20	18.35	35	18.44	18.45	-15	17,024	-0.09%
2024/06/27	3	18.23	33.1	18.36	18.35	-30.1	16,905	-0.18%
2024/06/26	18	18.30	1	18.40	18.30	17	16,911	0.10%
2024/06/25	14	18.45	5	18.51	18.35	9	16,970	0.05%
2024/06/24	42	18.39	48	18.43	18.45	-6	16,881	-0.04%
2024/06/21	20.6	18.22	2	18.30	18.30	18.6	16,573	0.11%
2024/06/20	15.2	18.20	120.4	18.25	18.20	-105.2	14,861	-0.71%	大賣/鉅額交易
2024/06/19	20.2	18.20	2	18.30	18.20	18.2	14,737	0.12%
2024/06/18	27	18.19	48.1	18.23	18.25	-21.1	14,589	-0.14%
2024/06/17	4	18.20	8	18.17	18.20	-4	14,645	-0.03%
2024/06/14	1	18.15	1	18.15	18.15	0	14,716	0.00%
2024/06/13	33	18.14	1.1	18.15	18.10	31.9	14,803	0.22%
2024/06/12	83.5	18.12	6	18.16	18.10	77.5	14,716	0.53%
2024/06/11	69.3	18.15	47.2	18.34	18.10	22.1	14,981	0.15%
2024/06/07	15.2	18.26	72	18.31	18.35	-56.8	14,901	-0.38%
2024/06/06	3	18.15	11	18.24	18.25	-8	14,644	-0.05%
2024/06/05	169.3	18.15	4	18.15	18.10	165.3	14,601	1.13%	大買/鉅額交易
2024/06/04	21.3	18.10	0	0.00	18.05	21.3	14,636	0.15%
2024/06/03	49.7	18.20	1	18.25	18.15	48.7	14,523	0.34%
2024/05/31	17.3	18.16	13	18.20	18.20	4.3	14,483	0.03%
2024/05/30	48	18.13	14	18.19	18.10	34	14,324	0.24%
2024/05/29	44	18.19	5	18.21	18.15	39	14,197	0.27%
2024/05/28	15.3	18.30	22.6	18.38	18.35	-7.3	13,921	-0.05%
2024/05/27	13	18.31	12.1	18.40	18.30	0.9	13,944	0.01%
2024/05/24	2	18.35	287	18.36	18.40	-285	13,895	-2.05%	大賣/鉅額交易
2024/05/23	28	18.37	1	18.40	18.35	27	13,865	0.19%
2024/05/22	0	0.00	9	18.54	18.55	-9	13,771	-0.07%
2024/05/21	54	18.43	18	18.48	18.45	36	13,716	0.26%
2024/05/20	0	18.50	44	18.55	18.60	-44	13,560	-0.32%
2024/05/17	17	18.43	54.1	18.46	18.40	-37	13,277	-0.28%
2024/05/16	3	18.45	25	18.51	18.55	-22	13,182	-0.17%
2024/05/15	7	18.45	11	18.46	18.45	-4	13,070	-0.03%
2024/05/14	40	18.40	6	18.60	18.40	34	13,042	0.26%
2024/05/13	67	18.47	12	18.55	18.55	55	12,944	0.42%
2024/05/10	200	18.63	19	18.55	18.60	181	12,796	1.41%	大買/鉅額交易
2024/05/09	34	18.38	14	18.48	18.40	20	12,526	0.16%
2024/05/08	1	18.45	5	18.55	18.50	-4	12,435	-0.03%
2024/05/07	6	18.46	8	18.58	18.50	-2	12,261	-0.02%
2024/05/06	69	18.58	91.1	18.44	18.60	-22.1	12,002	-0.18%
2024/05/03	80	18.32	164.1	18.35	18.25	-84.1	11,300	-0.74%	大賣/
2024/05/02	54.1	18.21	62	18.34	18.20	-7.9	11,126	-0.07%
2024/04/30	83	18.25	44	18.30	18.25	39	10,819	0.36%
2024/04/29	28	18.21	78.4	18.21	18.30	-50.4	10,575	-0.48%
2024/04/26	8	18.05	18	18.13	18.05	-10	10,295	-0.10%
2024/04/25	65.5	18.05	11	18.14	18.05	54.5	10,327	0.53%
2024/04/24	27	18.15	36	18.22	18.20	-9	10,323	-0.09%
2024/04/23	28.1	18.18	37	18.18	18.15	-9	10,489	-0.09%
2024/04/22	56	18.04	165	18.06	18.20	-109	10,649	-1.02%	大賣/鉅額交易
2024/04/19	77.2	17.91	86	18.04	17.85	-8.8	10,519	-0.08%
2024/04/18	41	17.90	1	18.00	17.90	40	10,233	0.39%
2024/04/17	8	17.81	0	0.00	17.80	8	10,222	0.08%
2024/04/16	206	17.90	53	17.83	17.80	153	10,069	1.52%	大買/鉅額交易
2024/04/15	13	18.09	14	18.14	18.15	-1	9,710	-0.01%
2024/04/12	26	18.12	7	18.10	18.15	19	9,629	0.20%
2024/04/11	22	18.17	22	18.25	18.20	0	9,490	0.00%
2024/04/10	76	18.24	75	18.30	18.25	1	9,415	0.01%
2024/04/09	8	18.24	18	18.27	18.30	-10	9,424	-0.11%
2024/04/08	20	18.15	130	18.20	18.25	-110	9,359	-1.18%	大賣/鉅額交易
2024/04/03	196.1	18.06	0	0.00	18.00	196.1	9,279	2.11%	大買/鉅額交易
2024/04/02	29	18.17	21	18.23	18.20	8	9,244	0.09%
2024/04/01	43	18.20	20	18.25	18.20	23	9,277	0.25%
2024/03/29	0	0.00	45	18.27	18.30	-45	9,209	-0.49%
2024/03/28	86	18.13	43	18.19	18.15	43	9,114	0.47%
2024/03/27	47	18.31	0	0.00	18.30	47	9,174	0.51%
2024/03/26	11	18.30	12	18.40	18.40	-1	9,463	-0.01%
2024/03/25	5	18.32	58	18.36	18.35	-53	9,800	-0.54%
2024/03/22	104	18.25	111	18.32	18.25	-7	10,113	-0.07%	大買/大賣/
2024/03/21	41	18.25	177	18.27	18.25	-136	10,333	-1.32%	大賣/鉅額交易
2024/03/20	55.5	18.03	32	18.06	18.05	23.5	10,433	0.23%
2024/03/19	64	18.09	15	18.12	18.10	49	10,514	0.47%
2024/03/18	114	18.29	0.8	18.20	18.20	113.2	10,394	1.09%	大買/鉅額交易
2024/03/15	15	18.30	14	18.39	18.45	1	10,228	0.01%
2024/03/14	95	18.29	207.5	18.39	18.45	-112.5	10,035	-1.12%	大賣/鉅額交易
2024/03/13	16	17.96	25.2	18.01	18.05	-9.2	9,576	-0.10%
2024/03/12	15	17.99	8	17.99	18.00	7	9,396	0.07%
2024/03/11	0	17.90	31	17.90	17.90	-31	9,391	-0.33%
2024/03/08	10	17.86	19	17.85	17.85	-9	9,401	-0.10%
2024/03/07	41	17.83	23.2	17.84	17.85	17.8	9,373	0.19%
2024/03/06	16	17.86	160	17.85	17.90	-144	9,352	-1.54%	大賣/鉅額交易
2024/03/05	33	17.90	6	17.85	17.80	27	9,554	0.28%
2024/03/04	0.1	17.80	11	17.77	17.80	-10.9	9,527	-0.11%
2024/03/01	51	17.71	28	17.75	17.75	23	9,704	0.24%
2024/02/29	27	17.69	27.3	17.71	17.80	-0.3	9,757	0.00%
2024/02/27	45	17.65	33	17.70	17.65	12	9,573	0.13%
2024/02/26	15	17.61	25	17.65	17.70	-10	9,542	-0.10%
2024/02/23	27.1	17.62	26	17.68	17.60	1.1	9,557	0.01%
2024/02/22	46.1	17.65	63	17.70	17.65	-16.9	9,727	-0.17%
2024/02/21	0	0.00	2	17.65	17.70	-2	9,829	-0.02%
2024/02/20	35	17.64	26	17.70	17.65	9	10,033	0.09%
2024/02/19	2	17.70	30.1	17.65	17.70	-28.1	10,166	-0.28%
2024/02/16	6	17.56	110	17.60	17.60	-104	10,247	-1.01%	大賣/鉅額交易
2024/02/15	1	17.50	1	17.55	17.60	0	10,205	0.00%
2024/02/05	45.1	17.50	0	0.00	17.45	45.1	10,069	0.45%
2024/02/02	22.1	17.51	20	17.60	17.60	2.1	10,010	0.02%
2024/02/01	106.3	17.55	5	17.55	17.60	101.3	10,022	1.01%	大買/鉅額交易
2024/01/31	10	17.45	61	17.50	17.50	-51	9,964	-0.51%
2024/01/30	10	17.40	51	17.49	17.40	-41	9,921	-0.41%
2024/01/29	14	17.43	6	17.52	17.50	8	9,974	0.08%
2024/01/26	6	17.43	10	17.48	17.50	-4	9,984	-0.04%
2024/01/25	86.2	17.35	0	0.00	17.30	86.2	9,966	0.86%
2024/01/24	91	17.40	13	17.40	17.45	78	9,941	0.78%
2024/01/23	87	17.31	1.5	17.32	17.30	85.5	9,951	0.86%
2024/01/22	8.1	17.30	0	0.00	17.30	8.1	10,016	0.08%
2024/01/19	40.1	17.26	0.4	17.30	17.35	39.7	10,000	0.40%
2024/01/18	13.1	17.25	8.5	17.30	17.20	4.6	10,014	0.05%
2024/01/17	157	17.26	10	17.25	17.20	147	9,950	1.48%	大買/鉅額交易
2024/01/16	119.4	17.41	0	0.00	17.35	119.4	9,721	1.23%	大買/鉅額交易
2024/01/15	110.1	17.59	0	0.00	17.55	110.1	9,467	1.16%	大買/鉅額交易
2024/01/12	17	17.60	0	0.00	17.60	17	9,516	0.18%
2024/01/11	93	17.65	0	0.00	17.65	93	9,506	0.98%
2024/01/10	58	17.68	0	0.00	17.65	58	9,467	0.61%
2024/01/09	2	17.77	5	17.85	17.75	-3	9,476	-0.03%
2024/01/08	4	17.82	82	17.80	17.75	-78	9,531	-0.82%
2024/01/05	4	17.70	0	0.00	17.70	4	9,529	0.04%
2024/01/04	26	17.65	20	17.70	17.70	6	9,653	0.06%
2024/01/03	140	17.70	0	0.00	17.70	140	9,807	1.43%	大買/鉅額交易
2024/01/02	6.1	17.80	1	17.80	17.90	5.1	9,748	0.05%
2023/12/29	2	17.88	1	17.85	17.90	1	9,759	0.01%
2023/12/28	4	17.89	29.1	17.93	17.95	-25.1	9,879	-0.25%
2023/12/27	2	17.85	175	17.85	17.85	-173	9,780	-1.77%	大賣/鉅額交易
2023/12/26	0	0.00	8.2	17.79	17.80	-8.2	9,671	-0.08%
2023/12/25	8	17.69	14	17.73	17.65	-6	9,701	-0.06%
2023/12/22	106	17.50	52.1	17.55	17.55	53.9	9,703	0.56%	大買/
2023/12/21	148.1	17.48	0	0.00	17.45	148.1	9,461	1.57%	大買/鉅額交易
2023/12/20	27.9	17.55	0	0.00	17.55	27.9	9,052	0.31%
2023/12/19	100	17.60	18	17.64	17.60	82	8,600	0.95%
2023/12/18	142	17.71	66	17.74	17.75	76	8,325	0.91%	大買/
2023/12/15	20	17.90	0	0.00	17.85	20	7,977	0.25%
2023/12/14	72	18.04	7	18.09	18.00	65	7,724	0.84%
2023/12/13	31.1	17.95	137	18.00	18.05	-105.9	7,481	-1.42%	大賣/鉅額交易
2023/12/12	22	17.95	0	0.00	18.00	22	7,608	0.29%
2023/12/11	0	0.00	4	17.91	17.95	-4	7,683	-0.05%
2023/12/08	10	17.85	0	0.00	17.85	10	7,641	0.13%
2023/12/07	15	17.77	8	17.85	17.80	7	7,645	0.09%
2023/12/06	16.1	17.83	13.4	17.90	17.80	2.7	7,604	0.04%
2023/12/05	8.1	17.82	0	0.00	17.80	8.1	7,551	0.11%
2023/12/04	0.1	17.95	0	17.90	17.85	0	7,521	0.00%
2023/12/01	3	17.85	0	0.00	17.85	3	7,495	0.04%
2023/11/30	2	17.80	2	17.95	17.80	0	7,448	0.00%
2023/11/29	8	17.90	9	17.95	17.95	-1	7,223	-0.01%
2023/11/28	0	17.90	127.1	17.85	17.90	-127.1	7,149	-1.78%	大賣/鉅額交易
2023/11/27	1	17.85	0	0.00	17.80	1	7,128	0.01%
2023/11/24	1	17.75	1	17.80	17.75	0	7,095	0.00%
2023/11/22	141	17.75	18	17.84	17.75	123	7,063	1.74%	大買/鉅額交易
2023/11/21	3	17.87	5	17.86	17.90	-2	7,030	-0.03%
2023/11/20	13	17.70	120	17.80	17.80	-107	6,838	-1.56%	大賣/鉅額交易
2023/11/17	10.2	17.70	1	17.65	17.70	9.2	6,700	0.14%
2023/11/16	100	17.55	8.1	17.59	17.65	91.9	6,503	1.41%
2023/11/15	0	0.00	10	17.52	17.55	-10	6,377	-0.16%
2023/11/14	8	17.33	13.5	17.35	17.40	-5.5	6,271	-0.09%
2023/11/13	10	17.35	3	17.40	17.40	7	6,335	0.11%
2023/11/10	2	17.35	0	0.00	17.35	2	6,483	0.03%
2023/11/09	5.1	17.35	1	17.40	17.40	4.1	6,676	0.06%
2023/11/08	1	17.45	1.6	17.45	17.40	-0.6	6,906	-0.01%
2023/11/06	1	17.40	5	17.45	17.45	-4	7,572	-0.05%
2023/11/03	0	0.00	18	17.36	17.40	-18	7,926	-0.23%
2023/11/02	5.1	17.30	7	17.35	17.30	-1.9	8,414	-0.02%
2023/11/01	1	17.20	0	0.00	17.30	1	8,638	0.01%
2023/10/31	10	17.10	0	17.20	17.15	10	8,797	0.11%
2023/10/30	10	17.11	1	17.20	17.15	9	9,091	0.10%
2023/10/27	3.1	17.15	4.1	17.16	17.25	-1	9,245	-0.01%
2023/10/26	9.1	17.07	4.1	17.20	17.05	5	9,450	0.05%
2023/10/25	0	0.00	1	17.35	17.20	-1	9,494	-0.01%
2023/10/24	2	17.15	16	17.23	17.20	-14	9,707	-0.14%
2023/10/23	9.1	17.19	6	17.20	17.15	3.1	9,982	0.03%
2023/10/20	4	17.21	3	17.35	17.30	1	10,063	0.01%
2023/10/19	2.1	17.35	0	0.00	17.40	2.1	10,114	0.02%
2023/10/18	2	17.40	0	0.00	17.50	2	10,303	0.02%
2023/10/17	10	17.45	10	17.55	17.45	0	10,518	0.00%
2023/10/16	36	17.52	0.9	17.55	17.60	35.1	10,915	0.32%
2023/10/13	3	17.45	0	0.00	17.50	3	11,230	0.03%
2023/10/12	0	0.00	39	17.50	17.50	-39	11,471	-0.34%
2023/10/11	18	17.45	44	17.45	17.50	-26	11,559	-0.22%
2023/10/06	18	17.20	0	0.00	17.30	18	11,516	0.16%
2023/10/04	9.3	17.12	142	17.10	17.05	-132.7	11,779	-1.13%	大賣/鉅額交易
2023/10/02	5	17.25	0	0.00	17.30	5	11,999	0.04%
2023/09/28	146	17.25	0	0.00	17.25	146	12,291	1.19%	大買/鉅額交易
2023/09/27	3	17.20	0	0.00	17.25	3	12,361	0.02%
2023/09/26	0.7	17.25	0	0.00	17.25	0.7	12,419	0.01%
2023/09/25	4	17.30	1	17.40	17.40	3	12,502	0.02%
2023/09/22	1	17.25	0	0.00	17.25	1	12,706	0.01%
2023/09/21	6	17.29	13.1	17.25	17.25	-7.1	12,825	-0.06%
2023/09/20	11	17.45	0	0.00	17.45	11	12,838	0.09%
2023/09/19	2	17.45	0.3	17.55	17.45	1.7	12,985	0.01%
2023/09/18	14	17.46	12	17.51	17.50	2	13,160	0.02%
2023/09/15	40.4	17.53	116.7	17.60	17.50	-76.3	13,318	-0.57%	大賣/
2023/09/14	79.3	17.51	23.3	17.55	17.55	56.1	13,909	0.40%
2023/09/13	0.1	17.45	4.6	17.50	17.45	-4.5	14,469	-0.03%
2023/09/12	20	17.40	3	17.45	17.50	17	14,937	0.11%
2023/09/11	13	17.34	40	17.35	17.40	-27	15,308	-0.18%
2023/09/08	2	17.35	10	17.35	17.40	-8	15,647	-0.05%
2023/09/06	2	17.30	0	0.00	17.30	2	16,074	0.01%
2023/09/05	6	17.43	5	17.45	17.40	1	16,197	0.01%
2023/09/04	0.4	17.55	9	17.45	17.45	-8.6	16,370	-0.05%
2023/09/01	2.6	17.40	10	17.35	17.35	-7.4	16,524	-0.04%
2023/08/31	39	17.43	0	0.00	17.30	39	16,648	0.23%
2023/08/30	42	17.48	4	17.55	17.50	38	16,674	0.23%
2023/08/29	20	17.50	54	17.49	17.50	-34	16,776	-0.20%
2023/08/28	0	17.50	38	17.41	17.50	-38	16,841	-0.23%
2023/08/25	4.1	17.25	19	17.41	17.35	-14.9	17,721	-0.08%
2023/08/24	3.2	17.29	61	17.27	17.35	-57.8	17,970	-0.32%
2023/08/23	7.1	17.20	2	17.30	17.25	5.1	18,049	0.03%
2023/08/22	5	17.25	6	17.28	17.25	-1	18,174	-0.01%
2023/08/21	1	17.20	7	17.25	17.25	-6	18,289	-0.03%
2023/08/18	9	17.07	23	17.19	17.15	-14	18,388	-0.08%
2023/08/17	52.1	17.05	5	17.12	17.05	47.1	18,479	0.25%
2023/08/16	50.8	17.08	1	17.20	17.10	49.8	18,536	0.27%
2023/08/15	27.8	17.28	0	0.00	17.20	27.8	18,594	0.15%
2023/08/14	38	17.36	0	0.00	17.30	38	18,767	0.20%
2023/08/11	100.6	17.63	0.5	17.75	17.55	100.1	18,849	0.53%
2023/08/10	246	17.86	49.1	17.87	17.80	196.9	18,761	1.05%	大買/鉅額交易
2023/08/09	63	18.75	81	18.71	18.75	-18	18,478	-0.10%
2023/08/08	88.1	18.67	18	18.76	18.65	70.1	18,197	0.39%
2023/08/07	28.2	18.74	35	18.76	18.80	-6.8	17,845	-0.04%
2023/08/04	10.5	18.63	16	18.70	18.65	-5.5	17,609	-0.03%
2023/08/02	82.8	18.70	18	18.69	18.65	64.8	17,650	0.37%
2023/08/01	52	18.85	49	18.91	18.90	3	17,593	0.02%
2023/07/31	34.4	18.86	56.1	18.93	18.85	-21.7	17,489	-0.12%
2023/07/28	20.1	18.78	19	18.89	18.80	1.1	17,360	0.01%
2023/07/27	153.3	18.85	32	18.86	18.85	121.3	17,474	0.69%	大買/鉅額交易
2023/07/26	17	18.76	98	18.76	18.80	-81	17,613	-0.46%
2023/07/25	23	18.65	27	18.70	18.65	-4	17,733	-0.02%
2023/07/24	54.1	18.64	35	18.67	18.55	19.1	17,853	0.11%
2023/07/21	65	18.68	49	18.76	18.60	16	17,689	0.09%
2023/07/20	35	18.72	24	18.75	18.75	11	17,504	0.06%
2023/07/19	79	18.72	33	18.90	18.70	46	17,248	0.27%
2023/07/18	55.1	18.73	40	18.73	18.80	15.1	16,820	0.09%
2023/07/17	7	18.66	3	18.65	18.65	4	16,424	0.02%
2023/07/14	27.3	18.51	54	18.55	18.65	-26.8	16,155	-0.17%
2023/07/13	38	18.48	1	18.60	18.45	37	15,942	0.23%
2023/07/12	29	18.45	56	18.55	18.55	-27	15,912	-0.17%
2023/07/11	1	18.45	40	18.53	18.55	-39	15,805	-0.25%
2023/07/10	6	18.30	6	18.47	18.35	0	15,695	0.00%
2023/07/07	92	18.25	0	0.00	18.30	92	15,543	0.59%
2023/07/06	59.4	18.45	63.7	18.44	18.35	-4.3	15,485	-0.03%
2023/07/05	51	18.61	19	18.68	18.60	32	15,170	0.21%
2023/07/04	21	18.63	21	18.66	18.65	0	15,097	0.00%
2023/07/03	90	18.72	24	18.72	18.75	66	15,097	0.44%
2023/06/30	24	18.54	22	18.63	18.65	2	15,001	0.01%
2023/06/29	45.5	18.53	83	18.63	18.60	-37.5	14,800	-0.25%
2023/06/28	42.1	18.51	9.9	18.47	18.50	32.2	14,631	0.22%
2023/06/27	57	18.53	52	18.60	18.50	5	14,517	0.03%
2023/06/26	44.2	18.57	45	18.62	18.60	-0.8	14,368	-0.01%
2023/06/21	46	18.70	42	18.75	18.75	4	14,183	0.03%
2023/06/20	81	18.69	79	18.79	18.85	2	14,031	0.01%
2023/06/19	46	18.53	119.3	18.72	18.90	-73.3	13,262	-0.55%	大賣/
2023/06/16	77	18.61	42.5	18.68	18.50	34.5	12,616	0.27%
2023/06/15	35	18.59	39	18.67	18.70	-4	12,228	-0.03%
2023/06/14	55.2	18.56	79	18.60	18.60	-23.8	11,905	-0.20%
2023/06/13	8	18.36	38	18.48	18.45	-30	11,644	-0.26%
2023/06/12	23.1	18.38	31	18.45	18.35	-7.9	11,395	-0.07%
2023/06/09	4.1	18.36	30	18.39	18.40	-25.9	11,326	-0.23%
2023/06/08	0	0.00	8	18.34	18.35	-8	11,171	-0.07%
2023/06/07	30	18.25	18	18.28	18.30	12	11,071	0.11%
2023/06/06	0.3	18.30	5	18.29	18.25	-4.7	10,915	-0.04%
2023/06/05	10	18.18	208	18.22	18.25	-198	10,813	-1.83%	大賣/鉅額交易
2023/06/02	49.1	18.10	71	18.19	18.20	-21.9	10,595	-0.21%
2023/06/01	42.2	18.09	3	18.20	18.05	39.2	10,472	0.37%
2023/05/31	95	18.16	2	18.30	18.00	93	10,384	0.90%
2023/05/30	16	18.20	40	18.33	18.25	-24	9,477	-0.25%
2023/05/29	27.5	18.19	2	18.23	18.15	25.5	9,207	0.28%
2023/05/26	169	18.09	5	18.10	18.10	164	9,151	1.79%	大買/鉅額交易
2023/05/25	58.8	18.15	0.1	18.25	18.10	58.7	9,004	0.65%
2023/05/24	55.3	18.19	5	18.25	18.30	50.3	8,872	0.57%
2023/05/23	29	18.29	10	18.35	18.30	19	8,716	0.22%
2023/05/22	5	18.33	30	18.40	18.35	-25	8,563	-0.29%
2023/05/19	27	18.24	15	18.28	18.30	12	8,389	0.14%
2023/05/18	4.5	18.35	62	18.32	18.30	-57.5	8,176	-0.70%
2023/05/17	25	18.17	130	18.11	18.15	-105	7,867	-1.33%	大賣/鉅額交易
2023/05/16	1	17.95	35	18.05	18.10	-34	7,587	-0.45%
2023/05/15	73	17.92	9	17.97	18.00	64	7,395	0.87%
2023/05/12	47	17.87	0	0.00	17.90	47	7,340	0.64%
2023/05/11	39	17.92	5	18.00	18.05	34	7,168	0.47%
2023/05/10	0	0.00	4	18.05	17.95	-4	7,039	-0.06%
2023/05/09	108	17.94	22	18.03	18.05	86	7,032	1.22%	大買/
2023/05/08	44	18.01	57	18.08	18.00	-13	6,853	-0.19%
2023/05/05	0	0.00	8	18.04	18.05	-8	6,573	-0.12%
2023/05/04	0.2	17.93	68	17.95	17.95	-67.8	6,503	-1.04%
2023/05/03	181.1	17.87	23	17.90	17.85	158.1	6,464	2.45%	大買/鉅額交易
2023/05/02	64	17.93	159	17.95	18.00	-95	6,257	-1.52%	大賣/
2023/04/28	28.2	17.75	20	17.81	17.80	8.2	6,078	0.13%
2023/04/27	226	17.68	25	17.64	17.65	201	5,685	3.53%	大買/鉅額交易
2023/04/26	3	17.45	0	0.00	17.50	3	5,509	0.05%
2023/04/25	2	17.45	7	17.56	17.50	-5	5,492	-0.09%
2023/04/21	133	17.50	32	17.50	17.55	101	5,516	1.83%	大買/鉅額交易
2023/04/20	4	17.45	5	17.50	17.55	-1	5,583	-0.02%
2023/04/19	11	17.46	0	0.00	17.50	11	5,700	0.19%
2023/04/18	0	0.00	2	17.50	17.55	-2	5,669	-0.04%
2023/04/17	4	17.50	1	17.50	17.50	3	5,667	0.05%
2023/04/14	6	17.50	15	17.55	17.60	-9	5,579	-0.16%
2023/04/13	3	17.50	189	17.55	17.55	-186	5,511	-3.37%	大賣/鉅額交易
2023/04/12	18	17.50	0	0.00	17.55	18	5,447	0.33%
2023/04/11	2	17.55	5	17.57	17.60	-3	5,434	-0.06%
2023/04/10	0	0.00	1	17.45	17.50	-1	5,275	-0.02%
2023/04/07	0	0.00	2	17.50	17.40	-2	5,266	-0.04%
2023/04/06	9	17.31	6	17.45	17.45	3	5,194	0.06%
2023/03/31	0.4	17.35	8	17.41	17.35	-7.6	5,092	-0.15%
2023/03/30	4	17.25	0	0.00	17.25	4	5,038	0.08%
2023/03/29	5	17.28	6	17.30	17.35	-1	5,022	-0.02%
2023/03/28	0	17.35	18	17.32	17.30	-18	5,045	-0.36%
2023/03/27	5	17.18	10	17.20	17.20	-5	5,041	-0.10%
2023/03/24	102	17.15	100	17.15	17.20	2	5,163	0.04%	大買/
2023/03/23	2	17.18	5	17.21	17.25	-3	5,165	-0.06%
2023/03/22	41	17.09	8	17.09	17.20	33	5,178	0.64%
2023/03/21	3	16.85	6	16.95	16.95	-3	5,205	-0.06%
2023/03/20	11	16.81	0	0.00	16.75	11	5,169	0.21%
2023/03/17	14	16.96	0	0.00	16.95	14	5,096	0.27%
2023/03/16	20	16.98	3	16.95	17.00	17	5,037	0.34%
2023/03/15	7.5	17.11	0	0.00	17.05	7.5	5,213	0.14%
2023/03/14	38	17.13	0	0.00	17.15	38	5,204	0.73%
2023/03/13	4	17.28	0	0.00	17.30	4	5,171	0.08%
2023/03/10	29.3	17.37	1	17.40	17.35	28.3	5,171	0.55%
2023/03/09	8	17.44	0	0.00	17.55	8	5,197	0.15%
2023/03/08	42	17.50	10	17.55	17.45	32	5,429	0.59%
2023/03/07	0	0.00	10.6	17.55	17.55	-10.6	5,476	-0.19%
2023/03/06	2	17.45	10	17.55	17.50	-8	5,529	-0.14%
2023/03/03	2	17.35	0	0.00	17.45	2	5,547	0.04%
2023/03/02	20	17.40	0	0.00	17.40	20	5,563	0.36%
2023/03/01	2	17.40	10	17.45	17.50	-8	5,573	-0.14%
2023/02/24	5	17.47	0	0.00	17.45	5	5,548	0.09%
2023/02/23	3	17.52	10	17.51	17.50	-7	5,509	-0.13%
2023/02/22	4	17.38	1	17.45	17.45	3	5,542	0.05%
2023/02/21	8	17.50	0	0.00	17.55	8	5,532	0.14%
2023/02/20	3	17.55	16	17.49	17.55	-13	5,627	-0.23%
2023/02/17	0	0.00	4	17.43	17.45	-4	5,736	-0.07%
2023/02/16	0	0.00	4	17.37	17.30	-4	5,857	-0.07%
2023/02/15	2.2	17.33	2	17.35	17.25	0.2	6,027	0.00%
2023/02/14	4	17.35	0	0.00	17.30	4	5,981	0.07%
2023/02/13	12.2	17.26	0	0.00	17.25	12.2	5,987	0.20%
2023/02/10	6	17.25	0	0.00	17.30	6	5,973	0.10%
2023/02/09	108	17.30	0	0.00	17.30	108	5,962	1.81%	大買/鉅額交易
2023/02/08	8	17.35	0	0.00	17.30	8	5,991	0.13%
2023/02/07	1	17.35	0	0.00	17.40	1	6,015	0.02%
2023/02/06	16	17.36	1	17.45	17.30	15	5,977	0.25%
2023/02/03	5	17.47	0	0.00	17.45	5	5,942	0.08%
2023/02/02	94	17.55	1	17.70	17.45	93	5,978	1.56%
2023/02/01	53	17.60	0	17.55	17.60	53	5,940	0.89%
2023/01/31	0	0.00	0.7	17.70	17.60	-0.7	5,963	-0.01%
2023/01/30	0	0.00	11.2	17.72	17.70	-11.2	5,984	-0.19%
2023/01/17	0	0.00	3	17.50	17.60	-3	5,851	-0.05%
2023/01/16	0	0.00	10	17.55	17.60	-10	5,838	-0.17%
2023/01/13	2	17.45	0	0.00	17.50	2	5,817	0.03%
2023/01/12	30	17.50	0	0.00	17.45	30	5,968	0.50%
2023/01/11	0	0.00	2	17.55	17.50	-2	6,032	-0.03%
2023/01/10	0	0.00	7	17.55	17.55	-7	6,049	-0.12%
2023/01/09	0	0.00	125	17.45	17.50	-125	6,005	-2.08%	大賣/鉅額交易
2023/01/04	0	0.00	1	17.25	17.20	-1	6,092	-0.02%
2023/01/03	0	0.00	6	17.20	17.25	-6	6,196	-0.10%
2022/12/30	5	17.15	0	0.00	17.15	5	6,182	0.08%
2022/12/29	68	17.13	0	0.00	17.15	68	6,214	1.09%
2022/12/22	0	0.00	25	17.30	17.30	-25	6,521	-0.38%
2022/12/21	2	17.15	0	0.00	17.25	2	6,677	0.03%
2022/12/20	2	17.15	0	0.00	17.25	2	6,719	0.03%
2022/12/19	6	17.15	0	0.00	17.30	6	6,761	0.09%
2022/12/16	80	17.30	5	17.35	17.35	75	6,757	1.11%
2022/12/15	0	0.00	1	17.35	17.35	-1	6,710	-0.01%
2022/12/14	0	0.00	2	17.48	17.45	-2	6,759	-0.03%
2022/12/13	0	0.00	1	17.40	17.35	-1	6,722	-0.01%
2022/12/12	0	0.00	0.1	17.40	17.45	-0.1	6,698	0.00%
2022/12/08	0.1	17.35	0	0.00	17.30	0.1	6,933	0.00%
2022/12/07	0	0.00	5	17.50	17.50	-5	6,971	-0.07%
2022/12/06	5	17.25	0	0.00	17.20	5	6,728	0.07%
2022/12/05	0	0.00	0	17.35	17.40	0	6,742	0.00%
2022/12/01	0	0.00	4	17.45	17.40	-4	6,815	-0.06%
2022/11/30	0.8	17.25	2	17.30	17.50	-1.2	6,711	-0.02%
2022/11/29	10	17.20	4	17.23	17.25	6	6,454	0.09%
2022/11/28	4	16.98	5	17.15	17.15	-1	6,441	-0.02%
2022/11/25	0	0.00	50	17.20	17.25	-50	6,479	-0.77%
2022/11/24	5	17.20	102	17.20	17.25	-97	6,550	-1.48%	大賣/
2022/11/23	3	17.05	41	17.04	17.10	-38	6,586	-0.58%
2022/11/22	4	17.03	5	17.05	17.05	-1	6,632	-0.02%
2022/11/18	150	17.00	0	0.00	17.00	150	6,661	2.25%	大買/鉅額交易
2022/11/17	0	0.00	0.4	17.10	17.10	-0.4	6,658	-0.01%
2022/11/16	1	17.10	0	0.00	17.15	1	6,727	0.01%
2022/11/14	0	0.00	13.8	17.19	17.20	-13.8	6,576	-0.21%
2022/11/11	10	17.10	0	0.00	17.15	10	6,451	0.16%
2022/11/09	0	0.00	235	16.85	16.90	-235	6,487	-3.62%	大賣/鉅額交易
2022/11/08	3	16.70	2	16.65	16.75	1	6,498	0.02%
2022/11/04	101	16.45	0	0.00	16.55	101	6,763	1.49%	大買/鉅額交易
2022/11/03	132	16.36	0	16.50	16.35	132	7,029	1.88%	大買/鉅額交易
2022/11/02	0	0.00	0	16.65	16.60	0	7,152	0.00%
2022/11/01	0	0.00	21	16.69	16.70	-21	7,184	-0.29%
2022/10/31	27	16.56	0	0.00	16.60	27	7,258	0.37%
2022/10/28	4	16.45	10	16.55	16.45	-6	7,291	-0.08%
2022/10/27	1	16.55	10	16.71	16.55	-9	7,310	-0.12%
2022/10/26	0	0.00	38	16.67	16.65	-38	7,310	-0.52%
2022/10/25	1	16.40	1	16.45	16.55	0	7,239	0.00%
2022/10/24	36	16.48	3	16.50	16.40	33	7,263	0.45%
2022/10/21	1	16.35	2	16.38	16.40	-1	7,305	-0.01%
2022/10/20	5	16.11	2	16.20	16.30	3	7,304	0.04%
2022/10/19	2	16.38	0	0.00	16.35	2	7,178	0.03%
2022/10/18	5	16.52	3	16.58	16.60	2	7,144	0.03%
2022/10/17	2	16.45	3	16.52	16.55	-1	7,135	-0.01%
2022/10/14	2	16.65	16	16.68	16.60	-14	7,116	-0.20%
2022/10/13	2	16.53	2	16.50	16.55	0	7,164	0.00%
2022/10/12	0	0.00	3.2	16.80	16.90	-3.2	7,096	-0.04%
2022/10/11	2	16.70	0	0.00	16.65	2	7,104	0.03%
2022/10/07	0.3	17.05	5	17.00	17.05	-4.8	7,066	-0.07%
2022/10/06	0	0.00	1	16.95	17.10	-1	7,123	-0.01%
2022/10/04	4.1	16.95	30	16.95	16.95	-25.9	7,196	-0.36%
2022/09/28	4	16.90	30	16.90	16.90	-26	7,123	-0.36%
2022/09/26	6.3	17.24	29	17.20	17.15	-22.8	7,060	-0.32%
2022/09/23	0	0.00	2	17.35	17.40	-2	7,083	-0.03%
2022/09/22	5.9	17.34	6	17.30	17.30	-0.1	7,139	0.00%
2022/09/21	0	0.00	2.1	17.55	17.50	-2.1	7,143	-0.03%
2022/09/20	5	17.50	0.2	17.55	17.55	4.8	7,095	0.07%
2022/09/19	0	0.00	11	17.60	17.50	-11	7,112	-0.15%
2022/09/16	6	17.50	0	0.00	17.60	6	7,163	0.08%
2022/09/15	5	17.50	1	17.50	17.55	4	7,054	0.06%
2022/09/14	35.2	17.49	0	0.00	17.40	35.2	7,039	0.50%
2022/09/13	1.1	17.60	158.1	17.60	17.60	-156.9	7,153	-2.19%	大賣/鉅額交易
2022/09/12	130	17.50	37.5	17.59	17.60	92.5	7,309	1.27%	大買/
2022/09/08	0.1	17.35	2	17.40	17.50	-2	7,415	-0.03%
2022/09/05	0	0.00	0.1	17.50	17.45	-0.1	7,581	0.00%
2022/09/02	2	17.35	0	0.00	17.40	2	7,772	0.03%
2022/09/01	16	17.40	1	17.50	17.45	15	7,773	0.19%
2022/08/31	0	0.00	2	17.63	17.65	-2	7,695	-0.03%
2022/08/30	1	17.40	0	0.00	17.45	1	7,621	0.01%
2022/08/29	20	17.47	0	0.00	17.45	20	7,599	0.26%
2022/08/26	4	17.60	0	0.00	17.65	4	7,627	0.05%
2022/08/25	0.4	17.60	0.2	17.60	17.60	0.2	7,652	0.00%
2022/08/24	1	17.50	0	0.00	17.50	1	7,738	0.01%
2022/08/23	43	17.53	0	0.00	17.50	43	8,558	0.50%
2022/08/22	30.1	17.60	0	0.00	17.60	30.1	8,737	0.34%
2022/08/19	110	17.65	0	0.00	17.70	110	8,878	1.24%	大買/鉅額交易
2022/08/18	51	17.65	0	0.00	17.65	51	8,924	0.57%
2022/08/17	4	17.65	0	0.00	17.70	4	9,041	0.04%
2022/08/16	1	17.70	0	0.00	17.70	1	8,925	0.01%
2022/08/15	54	17.70	0	0.00	17.75	54	8,991	0.60%
2022/08/12	52	17.77	0	0.00	17.80	52	9,010	0.58%
2022/08/11	111.1	17.85	13.2	17.91	17.85	97.9	9,067	1.08%	大買/
2022/08/10	34.4	18.15	44.2	18.16	18.20	-9.9	9,027	-0.11%
2022/08/09	10	18.05	33	17.91	18.05	-23	8,825	-0.26%
2022/08/08	2.1	17.71	0.2	17.85	17.85	2	8,775	0.02%
2022/08/04	2.1	17.55	12.7	17.65	17.55	-10.6	9,073	-0.12%
2022/07/29	0	0.00	15	17.80	17.80	-15	9,623	-0.16%
2022/07/28	32	17.70	10	17.80	17.80	22	9,626	0.23%
2022/07/27	3	17.60	56	17.65	17.65	-53	9,598	-0.55%
2022/07/26	0.1	17.55	70	17.50	17.55	-69.9	9,607	-0.73%
2022/07/25	2	17.55	17	17.50	17.55	-15	9,694	-0.15%
2022/07/22	1	17.30	6	17.40	17.40	-5	9,844	-0.05%
2022/07/21	70	17.23	11	17.30	17.35	59	9,938	0.59%
2022/07/20	8.5	17.34	0	0.00	17.25	8.5	10,116	0.08%
2022/07/19	10	17.32	236.5	17.30	17.35	-226.5	10,138	-2.23%	大賣/鉅額交易
2022/07/18	57.5	17.22	67	17.27	17.35	-9.5	10,364	-0.09%
2022/07/15	2	17.05	0	0.00	17.05	2	10,367	0.02%
2022/07/14	58.2	17.15	7	17.15	17.20	51.2	10,422	0.49%
2022/07/13	25.2	17.29	25	17.35	17.30	0.2	10,497	0.00%
2022/07/12	25	17.05	59	17.10	17.10	-34	10,637	-0.32%
2022/07/11	0.9	17.25	6	17.20	17.25	-5.2	10,774	-0.05%
2022/07/08	1.3	17.32	1	17.35	17.30	0.3	11,079	0.00%
2022/07/07	242	17.20	0	0.00	17.30	242	11,450	2.11%	大買/鉅額交易
2022/07/06	36	17.28	225	17.40	17.25	-189	11,741	-1.61%	大賣/鉅額交易
2022/07/05	56.2	17.55	66	17.61	17.60	-9.8	12,425	-0.08%
2022/07/04	35	17.30	31	17.59	17.40	4	12,691	0.03%
2022/07/01	10	17.30	202.8	17.29	17.30	-192.8	13,347	-1.44%	大賣/鉅額交易
2022/06/30	230	17.46	0	0.00	17.35	230	13,760	1.67%	大買/鉅額交易
2022/06/29	0	0.00	5	17.75	17.75	-5	13,863	-0.04%
2022/06/28	1	17.75	5	17.80	17.70	-4	14,226	-0.03%
2022/06/27	28	17.85	33	17.89	17.85	-5	14,439	-0.03%
2022/06/24	0	0.00	251	17.80	17.75	-251	14,439	-1.74%	大賣/鉅額交易
2022/06/23	1	17.50	10	17.75	17.60	-9	14,485	-0.06%
2022/06/22	80	17.41	0	0.00	17.45	80	14,901	0.54%
2022/06/21	3	17.65	125	17.70	17.60	-122	15,103	-0.81%	大賣/鉅額交易
2022/06/20	106	17.18	1	17.30	17.15	105	15,598	0.67%	大買/鉅額交易
2022/06/17	150	17.40	0	0.00	17.45	150	15,524	0.97%	大買/鉅額交易
2022/06/16	19	17.60	119	17.69	17.55	-100	15,518	-0.64%	大賣/
2022/06/14	0	0.00	10	17.70	17.65	-10	15,947	-0.06%
2022/06/13	148	17.54	0	0.00	17.50	148	15,961	0.93%	大買/鉅額交易
2022/06/10	45	17.90	60	17.90	17.90	-15	15,807	-0.09%
2022/06/09	1	18.00	5	18.06	18.05	-4	15,774	-0.03%
2022/06/08	33	18.00	4	18.06	18.05	29	15,774	0.18%
2022/06/07	23	17.90	0	0.00	17.90	23	15,834	0.15%
2022/06/06	40	17.97	1	18.00	18.00	39	15,827	0.25%
2022/06/02	21	18.00	8	18.05	18.05	13	15,939	0.08%
2022/06/01	4	18.24	2	18.15	18.15	2	16,183	0.01%
2022/05/31	5	18.52	2	18.15	18.15	3	16,202	0.02%
2022/05/30	1	18.60	66.3	18.46	18.60	-65.3	15,360	-0.42%
2022/05/26	1	18.00	0	0.00	18.05	1	15,154	0.01%
2022/05/25	2	18.10	6	18.13	18.10	-4	15,407	-0.03%
2022/05/24	2	18.03	1	18.20	18.05	1	15,490	0.01%
2022/05/23	0	0.00	19	18.07	18.10	-19	15,464	-0.12%
2022/05/19	4.1	17.87	103	17.85	17.90	-98.9	15,592	-0.63%	大賣/
2022/05/18	5	17.88	36	18.16	18.15	-31	15,652	-0.20%
2022/05/16	0	0.00	0	17.75	17.70	0	15,619	0.00%
2022/05/13	108	17.73	5	17.97	17.75	103	15,587	0.66%	大買/鉅額交易
2022/05/12	3	17.68	51.2	17.80	17.75	-48.2	15,562	-0.31%
2022/05/11	10	17.75	30	17.90	17.80	-20	15,462	-0.13%
2022/05/10	32	17.79	9	17.81	17.95	23	15,437	0.15%
2022/05/09	33	17.77	0	0.00	17.70	33	15,410	0.21%
2022/05/06	29	18.01	14	18.10	18.15	15	15,495	0.10%
2022/05/05	10	18.20	0	0.00	18.30	10	15,545	0.06%
2022/05/04	17	18.32	0.2	18.35	18.40	16.8	15,534	0.11%
2022/04/29	2	18.43	7.4	18.53	18.50	-5.4	15,830	-0.03%
2022/04/28	54	18.35	12	18.42	18.45	42	15,907	0.26%
2022/04/27	25	18.43	7	18.44	18.55	18	15,820	0.11%
2022/04/26	5	18.65	5	18.60	18.70	0	15,902	0.00%
2022/04/25	124	18.46	30	18.52	18.50	94	15,804	0.59%	大買/
2022/04/22	14	18.68	2	18.63	18.70	12	15,839	0.08%
2022/04/21	6	18.49	60	18.46	18.50	-54	15,953	-0.34%
2022/04/20	52	18.50	1	18.55	18.55	51	16,377	0.31%
2022/04/19	12.3	18.56	5	18.50	18.50	7.3	16,500	0.04%
2022/04/18	42.1	18.56	24	18.63	18.55	18.1	16,734	0.11%
2022/04/15	18	18.78	10.4	18.95	18.75	7.6	16,674	0.05%
2022/04/14	45	19.02	6	18.85	18.85	39	16,822	0.23%
2022/04/13	9	19.15	19	19.43	19.30	-10	16,743	-0.06%
2022/04/12	11	19.10	31.5	19.05	19.10	-20.5	16,484	-0.12%
2022/04/11	74	19.27	23	19.67	19.20	51	16,347	0.31%
2022/04/08	31	19.62	19	19.65	19.75	12	15,748	0.08%
2022/04/07	31	19.73	16	19.65	19.50	15	15,466	0.10%
2022/04/06	3.5	19.42	21	19.38	19.70	-17.5	14,821	-0.12%
2022/04/01	8	19.14	0.4	19.20	19.20	7.7	14,377	0.05%
2022/03/31	15	19.13	87	19.12	19.15	-72	14,218	-0.51%
2022/03/30	67	18.79	66	18.90	18.90	1	13,784	0.01%
2022/03/29	1	18.75	14	18.71	18.75	-13	13,597	-0.10%
2022/03/28	3	18.58	5	18.69	18.85	-2	13,561	-0.01%
2022/03/25	48	18.62	128	18.66	18.80	-80	13,444	-0.60%	大賣/
2022/03/24	11	18.87	1	18.75	18.90	10	13,000	0.08%
2022/03/23	1	18.90	86	18.84	19.00	-85	13,002	-0.65%
2022/03/22	4	18.34	5	18.35	18.45	-1	12,373	-0.01%
2022/03/21	24	18.36	3	18.42	18.30	21	12,378	0.17%
2022/03/18	28.2	18.25	26.6	18.35	18.40	1.7	12,266	0.01%
2022/03/17	0	0.00	1	18.15	18.05	-1	11,907	-0.01%
2022/03/16	13	17.70	130	17.80	17.95	-117	11,703	-1.00%	大賣/鉅額交易
2022/03/15	48	17.55	150	17.61	17.65	-102	11,619	-0.88%	大賣/鉅額交易
2022/03/14	14	17.56	50	17.63	17.65	-36	11,643	-0.31%
2022/03/11	26	17.53	0	0.00	17.55	26	11,676	0.22%
2022/03/10	0	0.00	194.4	17.59	17.65	-194.4	11,679	-1.66%	大賣/鉅額交易
2022/03/09	0	0.00	6	17.25	17.30	-6	11,617	-0.05%
2022/03/08	48	17.20	0	0.00	17.25	48	11,613	0.41%
2022/03/07	114	17.41	0	0.00	17.40	114	11,466	0.99%	大買/鉅額交易
2022/03/04	92	17.84	210	17.90	17.90	-118	11,558	-1.02%	大賣/鉅額交易
2022/03/03	45	17.88	80	17.92	18.00	-35	11,500	-0.30%
2022/03/02	75	17.84	200	17.89	17.90	-125	11,593	-1.08%	大賣/鉅額交易
2022/03/01	10	17.70	100	17.73	17.80	-90	11,500	-0.78%
2022/02/25	92	17.55	0	0.00	17.70	92	11,417	0.81%
2022/02/24	19	17.63	118.2	17.59	17.70	-99.2	11,122	-0.89%	大賣/
2022/02/23	20	17.95	30	17.95	17.95	-10	10,948	-0.09%
2022/02/22	134	17.89	88	17.99	18.00	46	11,027	0.42%	大買/
2022/02/21	85	18.06	45	18.13	18.15	40	10,935	0.37%
2022/02/18	3	18.13	111	18.17	18.10	-108	10,946	-0.99%	大賣/鉅額交易
2022/02/17	16	18.00	46	18.03	18.05	-30	10,754	-0.28%
2022/02/16	4	17.95	19	17.95	17.95	-15	10,704	-0.14%
2022/02/15	17	17.94	1	17.85	17.85	16	10,684	0.15%
2022/02/14	18	17.94	26.1	17.90	18.00	-8.1	10,585	-0.08%
2022/02/11	97	18.14	1	18.05	18.15	96	10,422	0.92%
2022/02/10	6	18.00	11	18.15	18.15	-5	10,322	-0.05%
2022/02/09	10	18.05	1.1	18.15	18.15	9	10,221	0.09%
2022/02/08	21	18.05	35	18.05	18.10	-14	10,048	-0.14%
2022/02/07	2	17.73	43.6	17.95	17.95	-41.6	9,781	-0.42%
2022/01/25	13	17.50	0	0.00	17.60	13	9,513	0.14%
2022/01/24	59	17.62	10	17.70	17.75	49	9,310	0.53%
2022/01/21	21	17.65	45	17.63	17.70	-24	9,201	-0.26%
2022/01/20	3	17.80	31	17.89	17.90	-28	8,994	-0.31%
2022/01/19	50	17.95	6	17.97	18.00	44	8,914	0.49%
2022/01/18	20	17.94	1	18.00	17.95	19	8,813	0.22%
2022/01/17	127	18.04	17.2	17.91	17.90	109.8	8,719	1.26%	大買/鉅額交易
2022/01/14	184	18.13	67.1	18.08	18.10	116.9	8,561	1.37%	大買/鉅額交易
2022/01/13	281	18.22	22	18.18	18.25	259	8,286	3.13%	大買/鉅額交易
2022/01/12	55	17.99	9	18.03	18.00	46	7,824	0.59%
2022/01/11	30	17.86	151.3	17.90	17.95	-121.3	7,640	-1.59%	大賣/鉅額交易
2022/01/10	14	17.74	53	17.75	17.80	-39	7,310	-0.53%
2022/01/07	57.9	17.83	80	17.77	17.75	-22	7,190	-0.31%
2022/01/06	42	17.42	68.7	17.46	17.50	-26.7	6,861	-0.39%
2022/01/05	40	17.34	14.2	17.35	17.30	25.8	6,629	0.39%
2022/01/04	102	17.20	67.7	17.22	17.30	34.3	6,563	0.52%	大買/
2022/01/03	8	17.18	46	17.16	17.10	-38	6,380	-0.60%
2021/12/30	7	17.01	6.5	17.03	17.00	0.5	6,259	0.01%
2021/12/29	0	0.00	23	17.00	17.05	-23	6,326	-0.36%
2021/12/28	0	0.00	3	16.90	16.95	-3	6,285	-0.05%
2021/12/27	0	0.00	32	16.79	16.80	-32	6,270	-0.51%
2021/12/24	24	16.70	333	16.75	16.75	-309	6,345	-4.87%	大賣/鉅額交易
2021/12/23	295	16.69	33	16.70	16.70	262	6,357	4.12%	大買/鉅額交易
2021/12/22	15	16.65	2	16.75	16.65	13	6,425	0.20%
2021/12/21	0	0.00	59.1	16.70	16.70	-59.1	6,442	-0.92%
2021/12/20	34	16.55	0	0.00	16.55	34	6,467	0.53%
2021/12/17	31	16.65	0	0.00	16.60	31	6,416	0.48%
2021/12/16	2	16.60	0	0.00	16.70	2	6,166	0.03%
2021/12/15	39	16.65	0	0.00	16.65	39	6,282	0.62%
2021/12/14	5	16.70	0	0.00	16.75	5	6,413	0.08%
2021/12/13	1.1	16.80	13	16.96	16.80	-11.9	6,402	-0.19%
2021/12/10	0	0.00	30	16.90	16.80	-30	6,408	-0.47%
2021/12/09	11.3	16.85	0	0.00	16.90	11.3	6,428	0.18%
2021/12/08	0	0.00	309	16.85	16.85	-309	6,390	-4.84%	大賣/鉅額交易
2021/12/07	5	16.70	6	16.78	16.70	-1	6,312	-0.02%
2021/12/06	2	16.60	34	16.72	16.70	-32	6,275	-0.51%
2021/12/03	6	16.60	21	16.70	16.65	-15	6,283	-0.24%
2021/12/02	38	16.57	14	16.59	16.55	24	6,273	0.38%
2021/12/01	0	0.00	18	16.62	16.65	-18	6,232	-0.29%
2021/11/30	360	16.41	73	16.61	16.40	287	6,244	4.60%	大買/鉅額交易
2021/11/29	43	16.72	0	0.00	16.70	43	5,856	0.73%
2021/11/26	41	16.85	35	17.00	16.85	6	5,860	0.10%
2021/11/25	18	17.14	4	17.19	17.20	14	6,010	0.23%
2021/11/24	40	17.14	0	0.00	17.10	40	6,255	0.64%
2021/11/23	10	17.05	0	0.00	17.05	10	6,456	0.15%
2021/11/22	20	17.17	1	17.25	17.20	19	6,465	0.29%
2021/11/19	0	0.00	2.2	17.29	17.25	-2.2	6,452	-0.03%
2021/11/18	51	17.23	80	17.21	17.30	-29	6,400	-0.45%
2021/11/17	1	16.90	6	16.98	17.00	-5	6,203	-0.08%
2021/11/16	0	0.00	8	16.88	16.90	-8	6,149	-0.13%
2021/11/15	1	16.80	40	16.88	16.90	-39	6,200	-0.63%
2021/11/12	3	16.70	26	16.74	16.80	-23	6,157	-0.37%
2021/11/11	0	0.00	2	16.65	16.55	-2	6,121	-0.03%
2021/11/10	1	16.60	2	16.65	16.60	-1	6,176	-0.02%
2021/11/09	18.9	16.57	10	16.64	16.70	8.9	6,198	0.14%
2021/11/08	2	16.50	6	16.60	16.60	-4	6,206	-0.06%
2021/11/05	4	16.45	5	16.57	16.60	-1	6,220	-0.02%
2021/11/04	9	16.47	4	16.60	16.45	5	6,242	0.08%
2021/11/03	0	0.00	6	16.55	16.55	-6	6,264	-0.10%
2021/11/02	4	16.45	8	16.56	16.55	-4	6,286	-0.06%
2021/11/01	2	16.40	0.1	16.45	16.45	1.9	6,365	0.03%
2021/10/29	21	16.43	2	16.55	16.40	19	6,365	0.30%
2021/10/28	12	16.52	0	0.00	16.50	12	6,308	0.19%
2021/10/27	150	16.59	2	16.65	16.55	148	6,406	2.31%	大買/鉅額交易
2021/10/26	4	16.58	64	16.64	16.70	-60	6,441	-0.93%
2021/10/25	4	16.46	0	0.00	16.50	4	6,378	0.06%
2021/10/22	2	16.53	0	0.00	16.50	2	6,421	0.03%
2021/10/21	1	16.55	40.5	16.60	16.60	-39.5	6,435	-0.61%
2021/10/20	1	16.50	60	16.55	16.55	-59	6,410	-0.92%
2021/10/19	0	0.00	10	16.56	16.50	-10	6,479	-0.15%
2021/10/18	0	0.00	52	16.54	16.55	-52	6,576	-0.79%
2021/10/15	0	0.00	16	16.49	16.50	-16	6,712	-0.24%
2021/10/14	0	0.00	12	16.40	16.40	-12	6,720	-0.18%
2021/10/13	1	16.35	126	16.30	16.35	-125	6,919	-1.81%	大賣/鉅額交易
2021/10/12	17	16.21	0	0.00	16.30	17	7,024	0.24%
2021/10/08	1	16.30	0	0.00	16.30	1	6,988	0.01%
2021/10/07	0	0.00	172	16.35	16.40	-172	7,036	-2.44%	大賣/鉅額交易
2021/10/06	177	16.25	7	16.36	16.25	170	7,135	2.38%	大買/鉅額交易
2021/10/05	58	16.29	55	16.35	16.35	3	7,177	0.04%
2021/10/04	0	0.00	31	16.36	16.40	-31	7,324	-0.42%
2021/10/01	73	16.24	0.4	16.45	16.25	72.6	7,367	0.99%
2021/09/30	0.1	16.55	20	16.37	16.45	-19.9	7,390	-0.27%
2021/09/29	206	16.30	176.2	16.30	16.30	29.8	7,408	0.40%	大買/大賣/
2021/09/28	3	16.35	1	16.45	16.40	2	7,396	0.03%
2021/09/27	2	16.45	31	16.50	16.40	-29	7,445	-0.39%
2021/09/24	0	0.00	5	16.47	16.45	-5	7,530	-0.07%
2021/09/23	2.1	16.25	3	16.40	16.40	-0.9	7,607	-0.01%
2021/09/22	203	16.21	0	0.00	16.15	203	7,676	2.64%	大買/鉅額交易
2021/09/17	122	16.45	1	16.55	16.40	121	7,580	1.60%	大買/鉅額交易
2021/09/16	3	16.57	3	16.65	16.70	0	7,512	0.00%
2021/09/15	10	16.63	196	16.60	16.60	-186	7,496	-2.48%	大賣/鉅額交易
2021/09/14	1	16.65	7.6	16.65	16.65	-6.6	7,552	-0.09%
2021/09/13	3	16.65	0	0.00	16.60	3	7,643	0.04%
2021/09/09	2	16.50	0	0.00	16.50	2	8,389	0.02%
2021/09/08	14	16.54	0	0.00	16.60	14	8,507	0.16%
2021/09/07	2	16.60	4	16.70	16.70	-2	9,028	-0.02%
2021/09/06	1	16.60	10	16.66	16.65	-9	9,364	-0.10%
2021/09/03	0	0.00	17	16.65	16.70	-17	10,491	-0.16%
2021/09/02	2	16.50	4	16.60	16.50	-2	10,602	-0.02%
2021/09/01	2	16.45	7	16.61	16.60	-5	10,670	-0.05%
2021/08/31	23	16.46	2	16.60	16.50	21	10,663	0.20%
2021/08/30	210	17.00	74	16.96	17.00	136	10,604	1.28%	大買/鉅額交易
2021/08/27	0.6	16.85	232.4	16.86	16.95	-231.8	10,559	-2.20%	大賣/鉅額交易
2021/08/26	8	16.65	10	16.75	16.65	-2	10,371	-0.02%
2021/08/25	0	0.00	5	16.77	16.70	-5	10,435	-0.05%
2021/08/24	10	16.70	82	16.72	16.75	-72	10,453	-0.69%
2021/08/23	0	0.00	4	16.68	16.70	-4	10,469	-0.04%
2021/08/20	2	16.55	144	16.60	16.55	-142	10,571	-1.34%	大賣/鉅額交易
2021/08/19	57.6	16.57	10	16.67	16.60	47.6	11,882	0.40%
2021/08/18	50	16.65	7	16.66	16.80	43	11,886	0.36%
2021/08/17	80	16.70	0	0.00	16.70	80	11,923	0.67%
2021/08/16	173	16.69	12	16.80	16.60	161	11,970	1.34%	大買/鉅額交易
2021/08/13	3	16.75	4	16.75	16.80	-1	12,005	-0.01%
2021/08/12	3	16.90	0	0.00	16.85	3	12,115	0.02%
2021/08/11	52	16.80	127	16.85	16.85	-75	12,188	-0.62%	大賣/
2021/08/10	124	16.70	325	16.75	16.75	-201	12,288	-1.64%	大買/大賣/鉅額交易
2021/08/09	1	16.70	0	0.00	16.70	1	12,549	0.01%
2021/08/06	0	0.00	1	16.80	16.85	-1	12,706	-0.01%
2021/08/05	64	16.85	129	16.85	16.85	-65	12,989	-0.50%	大賣/
2021/08/04	17	16.70	6	16.73	16.75	11	13,465	0.08%
2021/08/03	4	16.58	0	0.00	16.65	4	13,561	0.03%
2021/08/02	0	0.00	10	16.68	16.75	-10	13,712	-0.07%
2021/07/30	6	16.43	2	16.55	16.55	4	13,670	0.03%
2021/07/29	2	16.50	4	16.58	16.65	-2	13,694	-0.01%
2021/07/28	10	16.43	16	16.41	16.50	-6	13,699	-0.04%
2021/07/27	3	16.53	7.2	16.50	16.55	-4.2	13,844	-0.03%
2021/07/26	6	16.60	11	16.60	16.60	-5	13,966	-0.04%
2021/07/23	2	16.70	60	16.70	16.70	-58	13,965	-0.42%
2021/07/22	0	16.55	20	16.54	16.65	-20	13,922	-0.14%
2021/07/21	4	16.33	82	16.40	16.40	-78	13,814	-0.56%
2021/07/20	0	0.00	94	16.40	16.40	-94	13,806	-0.68%
2021/07/19	6	16.27	4	16.42	16.50	2	13,835	0.01%
2021/07/16	75	16.40	2	16.45	16.40	73	13,781	0.53%
2021/07/15	0	0.00	6	16.43	16.45	-6	13,784	-0.04%
2021/07/14	0	0.00	150	16.39	16.40	-150	13,917	-1.08%	大賣/鉅額交易
2021/07/13	330	16.30	91	16.35	16.35	239	14,167	1.69%	大買/鉅額交易
2021/07/12	73	16.20	22	16.22	16.25	51	14,120	0.36%
2021/07/09	16.2	16.08	23.1	16.12	16.20	-7	14,035	-0.05%
2021/07/08	6	16.20	3	16.15	16.20	3	13,940	0.02%
2021/07/07	0	0.00	1	16.20	16.20	-1	13,968	-0.01%
2021/07/06	0	0.00	3	16.18	16.20	-3	13,963	-0.02%
2021/07/05	4	16.11	0	0.00	16.10	4	13,954	0.03%
2021/07/02	7	16.17	0	0.00	16.10	7	13,922	0.05%
2021/07/01	11	16.09	3	16.15	16.10	8	13,887	0.06%
2021/06/30	2	16.15	0	0.00	16.15	2	13,789	0.01%
2021/06/29	28	16.14	25	16.15	16.10	3	13,764	0.02%
2021/06/28	31	16.15	2.4	16.20	16.15	28.6	13,777	0.21%
2021/06/25	52	16.15	4	16.19	16.10	48	13,777	0.35%
2021/06/24	44.9	16.15	25.1	16.15	16.10	19.8	13,665	0.14%
2021/06/23	12	16.10	7	16.14	16.10	5	13,675	0.04%
2021/06/22	22	16.04	38	16.09	16.05	-16	13,666	-0.12%
2021/06/21	27	16.00	242	16.00	15.95	-215	13,566	-1.58%	大賣/鉅額交易
2021/06/18	136	16.02	0	0.00	15.95	136	13,404	1.01%	大買/鉅額交易
2021/06/17	41	16.13	0	0.00	16.10	41	12,909	0.32%
2021/06/16	85	16.12	1	16.20	16.10	84	12,895	0.65%
2021/06/15	36	16.23	7	16.25	16.25	29	12,389	0.23%
2021/06/11	221.6	16.23	0	0.00	16.30	221.6	12,146	1.82%	大買/鉅額交易
2021/06/10	62	16.70	56	16.80	16.70	6	11,101	0.05%
2021/06/09	57	16.70	0	0.00	16.75	57	10,933	0.52%
2021/06/08	3	16.70	4	16.85	16.75	-1	10,877	-0.01%
2021/06/07	417	16.73	171	16.80	16.70	246	10,908	2.26%	大買/大賣/鉅額交易
2021/06/04	22	16.81	0	0.00	16.90	22	10,750	0.20%
2021/06/03	14	16.91	4	17.00	16.95	10	10,683	0.09%
2021/06/02	0	0.00	2	16.95	16.90	-2	10,685	-0.02%
2021/06/01	2	16.85	4	16.86	16.85	-2	10,605	-0.02%
2021/05/31	15	16.88	55	16.90	16.85	-40	10,692	-0.37%
2021/05/28	0	0.00	39	16.90	16.90	-39	10,720	-0.36%
2021/05/27	24	16.66	25	16.75	16.85	-1	10,661	-0.01%
2021/05/26	12	16.85	19	16.70	16.90	-7	9,594	-0.07%
2021/05/25	59	16.61	0	0.00	16.60	59	9,591	0.62%
2021/05/24	103	16.45	272	16.65	16.70	-169	9,596	-1.76%	大買/大賣/鉅額交易
2021/05/21	11	16.48	20	16.63	16.65	-9	9,608	-0.09%
2021/05/20	202	16.40	10	16.45	16.40	192	9,541	2.01%	大買/鉅額交易
2021/05/19	22	16.49	2	16.50	16.50	20	9,461	0.21%
2021/05/18	23	16.51	42	16.66	16.70	-19	9,404	-0.20%
2021/05/17	4.6	16.38	136	16.41	16.35	-131.4	9,403	-1.40%	大賣/鉅額交易
2021/05/14	2	16.73	0	0.00	16.75	2	9,139	0.02%
2021/05/13	126	16.76	20	16.75	16.65	106	9,014	1.18%	大買/鉅額交易
2021/05/12	319	17.24	233	16.78	16.80	86	8,703	0.99%	大買/大賣/
2021/05/11	21	17.76	2	17.95	17.60	19	8,157	0.23%
2021/05/10	15	17.95	94	17.99	18.00	-79	8,070	-0.98%
2021/05/06	2	17.63	0	0.00	17.65	2	8,199	0.02%
2021/05/05	1	17.50	1	17.60	17.60	0	8,176	0.00%
2021/05/04	17.2	17.63	21	17.79	17.55	-3.8	8,187	-0.05%
2021/05/03	4	17.76	130	17.85	17.65	-126	8,047	-1.57%	大賣/鉅額交易
2021/04/29	0	0.00	2	18.00	17.90	-2	8,003	-0.02%
2021/04/28	21	17.90	21	17.95	18.00	0	8,021	0.00%
2021/04/27	2.1	18.00	11	17.95	18.00	-8.9	8,163	-0.11%
2021/04/26	51.2	17.95	43	17.97	18.00	8.2	8,155	0.10%
2021/04/23	1	17.90	19	17.92	18.00	-18	8,051	-0.22%
2021/04/22	180	17.92	5.3	17.95	17.90	174.7	8,020	2.18%	大買/鉅額交易
2021/04/21	85	17.95	1	18.00	18.00	84	7,885	1.07%
2021/04/20	6	18.02	102.5	18.25	18.10	-96.5	7,861	-1.23%	大賣/
2021/04/19	1	18.15	17.2	18.02	18.20	-16.2	7,705	-0.21%
2021/04/16	3	17.80	3	17.77	17.80	0	7,447	0.00%
2021/04/15	100	17.61	0	17.60	17.70	100	7,456	1.34%
2021/04/14	1	17.55	0.2	17.55	17.55	0.8	7,424	0.01%
2021/04/13	1	17.60	77.9	17.61	17.60	-76.9	7,389	-1.04%
2021/04/12	13	17.31	12	17.45	17.45	1	7,299	0.01%
2021/04/09	5.1	17.40	11.2	17.40	17.40	-6.1	7,241	-0.08%
2021/04/08	9	17.44	152	17.45	17.50	-143	7,256	-1.97%	大賣/鉅額交易
2021/04/07	8	17.43	3	17.50	17.50	5	7,392	0.07%
2021/04/06	1	17.45	0.1	17.50	17.50	0.9	7,350	0.01%
2021/04/01	13	17.46	10	17.50	17.50	3	7,393	0.04%
2021/03/31	13	17.46	32	17.55	17.55	-19	7,347	-0.26%
2021/03/30	10	17.48	15	17.52	17.50	-5	7,255	-0.07%
2021/03/29	1	17.45	3.2	17.48	17.50	-2.2	7,170	-0.03%
2021/03/26	0	0.00	3	17.40	17.40	-3	7,136	-0.04%
2021/03/25	0	17.25	1	17.35	17.20	-1	7,099	-0.01%
2021/03/24	0	17.24	0	0.00	17.25	0	7,009	0.00%
2021/03/23	5	17.16	5	17.20	17.15	0	6,991	0.00%
2021/03/22	36	17.11	31	17.20	17.20	5	7,038	0.07%
2021/03/19	3	17.15	0	0.00	17.20	3	7,171	0.04%
2021/03/18	5	17.25	2	17.30	17.30	3	7,064	0.04%
2021/03/17	143	17.30	0	0.00	17.20	143	7,051	2.03%	大買/鉅額交易
2021/03/16	4	17.43	32	17.50	17.45	-28	6,952	-0.40%
2021/03/15	1	17.40	1	17.40	17.40	0	7,008	0.00%
2021/03/12	2	17.28	0	0.00	17.40	2	7,158	0.03%
2021/03/11	5	17.40	3	17.47	17.40	2	7,161	0.03%
2021/03/10	0	17.30	65	17.40	17.40	-65	7,116	-0.91%
2021/03/09	20	17.20	2	17.33	17.35	18	7,078	0.25%
2021/03/08	6	17.10	0	0.00	17.10	6	6,987	0.09%
2021/03/05	1	16.95	2	17.05	17.10	-1	6,961	-0.01%
2021/03/04	26	17.08	1	17.10	17.05	25	7,311	0.34%
2021/03/03	1	17.25	3	17.25	17.25	-2	7,267	-0.03%
2021/03/02	2	17.07	0	0.00	17.00	2	7,206	0.03%
2021/02/26	69	17.04	1	17.10	17.05	68	7,170	0.95%
2021/02/25	30	17.37	12	17.38	17.40	18	6,918	0.26%
2021/02/24	12	17.37	48	17.35	17.20	-36	6,907	-0.52%
2021/02/23	1	17.10	13	17.22	17.30	-12	6,854	-0.18%
2021/02/22	11.1	17.08	0	0.00	17.05	11.1	6,798	0.16%
2021/02/19	50	17.00	11	16.95	17.05	39	6,867	0.57%
2021/02/18	4	17.08	37	17.15	17.10	-33	6,843	-0.48%
2021/02/17	33	17.04	5	17.02	17.05	28	6,865	0.41%
2021/02/05	3	16.82	1	16.95	16.90	2	6,723	0.03%
2021/02/04	56	16.74	0	0.00	16.75	56	6,707	0.83%
2021/02/03	21.8	16.77	0	0.00	16.85	21.8	6,828	0.32%
2021/02/02	1	16.60	2	16.90	16.85	-1	6,899	-0.01%
2021/02/01	23.2	16.73	7	16.74	16.70	16.2	6,886	0.24%
2021/01/29	65	16.66	0	0.00	16.55	65	6,858	0.95%
2021/01/28	46.3	16.82	0	0.00	16.80	46.3	6,680	0.69%
2021/01/27	4	16.99	0	0.00	16.95	4	6,552	0.06%
2021/01/26	18	16.98	0	0.00	17.00	18	6,496	0.28%
2021/01/25	16	17.01	0	0.00	17.15	16	6,446	0.25%
2021/01/22	18	17.12	0	0.00	17.00	18	6,463	0.28%
2021/01/21	2	17.20	2.4	17.25	17.10	-0.4	6,387	-0.01%
2021/01/20	152	17.41	1.5	17.18	17.10	150.5	6,318	2.38%	大買/鉅額交易
2021/01/19	33.5	17.50	33	17.70	17.75	0.5	6,117	0.01%
2021/01/18	8	17.56	0	0.00	17.55	8	6,090	0.13%
2021/01/15	22	17.71	1	17.80	17.70	21	6,055	0.35%
2021/01/14	1	17.90	0	0.00	17.90	1	6,044	0.02%
2021/01/13	1	17.95	129	17.87	17.95	-128	6,046	-2.12%	大賣/鉅額交易
2021/01/11	3	17.87	9	17.93	17.95	-6	5,932	-0.10%
2021/01/08	100	17.68	153.1	17.79	17.95	-53.1	5,888	-0.90%	大賣/
2021/01/07	100	17.60	56	17.68	17.70	44	5,778	0.76%
2021/01/06	7	17.56	1	17.60	17.60	6	5,749	0.10%
2021/01/05	3	17.67	2.7	17.68	17.70	0.3	5,682	0.00%
2021/01/04	10	17.75	0	0.00	17.80	10	5,668	0.18%
2020/12/31	0	0.00	34	17.94	17.95	-34	5,600	-0.61%
2020/12/30	13	17.95	50.6	17.73	17.95	-37.6	5,552	-0.68%
2020/12/29	3	17.55	2	17.53	17.55	1	5,366	0.02%
2020/12/28	0.5	17.45	33	17.53	17.60	-32.5	5,390	-0.60%
2020/12/25	1	17.35	3	17.37	17.35	-2	5,345	-0.04%
2020/12/24	2.2	17.20	2	17.28	17.30	0.2	5,342	0.00%
2020/12/23	1	17.15	0	0.00	17.15	1	5,384	0.02%
2020/12/22	22	17.25	0	0.00	17.15	22	5,444	0.40%
2020/12/21	9.2	17.37	10	17.36	17.40	-0.8	5,582	-0.01%
2020/12/18	1	17.15	0	0.00	17.15	1	5,611	0.02%
2020/12/17	13.4	17.20	1	17.30	17.30	12.4	5,610	0.22%
2020/12/16	19	17.18	32	17.23	17.35	-13	5,651	-0.23%
2020/12/15	99	17.05	1	17.05	17.00	98	5,663	1.73%
2020/12/14	5	17.21	1	17.25	17.20	4	5,507	0.07%
2020/12/11	6	17.25	5	17.32	17.35	1	5,530	0.02%
2020/12/10	1	17.20	6	17.26	17.25	-5	5,524	-0.09%
2020/12/09	13	17.12	26	17.13	17.10	-13	5,505	-0.24%
2020/12/08	17	17.43	0	0.00	17.30	17	5,368	0.32%
2020/12/07	7	17.67	1	17.65	17.70	6	5,254	0.11%
2020/12/04	2	17.75	13	17.75	17.75	-11	5,293	-0.21%
2020/12/03	3	17.50	16	17.68	17.65	-13	5,270	-0.25%
2020/12/02	33	17.60	10	17.65	17.60	23	5,307	0.43%
2020/12/01	8	17.64	7	17.69	17.75	1	5,351	0.02%
2020/11/30	32	17.69	5	17.87	17.80	27	5,383	0.50%
2020/11/27	14	17.79	11.1	17.85	17.80	2.9	5,213	0.06%
2020/11/26	4	17.79	4	17.89	17.95	0	5,180	0.00%
2020/11/25	2	17.90	4	17.94	17.90	-2	5,297	-0.04%
2020/11/24	7	17.80	0	0.00	17.80	7	5,355	0.13%
2020/11/23	11	17.90	8	17.93	17.95	3	5,320	0.06%
2020/11/20	2.8	17.76	0	0.00	17.80	2.8	5,264	0.05%
2020/11/19	10	17.81	5	17.91	17.95	5	5,271	0.09%
2020/11/18	1	17.95	10.6	18.03	18.05	-9.6	5,232	-0.18%
2020/11/17	0.3	17.90	4	18.00	18.00	-3.7	5,174	-0.07%
2020/11/16	7	17.91	13	17.95	18.00	-6	5,250	-0.11%
2020/11/13	1	17.80	3	17.85	17.90	-2	5,241	-0.04%
2020/11/12	2	17.95	5	17.88	17.95	-3	5,284	-0.06%
2020/11/11	8	18.00	8.1	18.01	18.05	-0.1	5,263	0.00%
2020/11/10	10	17.95	20	17.93	17.95	-10	5,089	-0.20%
2020/11/09	16	17.78	4.1	17.82	17.80	12	5,031	0.24%
2020/11/05	5	17.55	15	17.62	17.55	-10	5,184	-0.19%
2020/11/04	0	0.00	7.1	17.43	17.40	-7.1	5,286	-0.13%
2020/11/03	7	17.33	13	17.33	17.40	-6	5,327	-0.11%
2020/11/02	3	17.08	10	17.15	17.25	-7	5,368	-0.13%
2020/10/30	12	17.00	4	17.09	17.05	8	5,399	0.15%
2020/10/29	26	17.13	35	17.12	17.10	-9	5,386	-0.17%
2020/10/28	9	17.29	60	17.30	17.30	-51	5,511	-0.93%
2020/10/27	4	17.25	4	17.35	17.45	0	5,557	0.00%
2020/10/26	60	17.40	15	17.37	17.40	45	5,638	0.80%
2020/10/23	16	17.17	8	17.26	17.30	8	5,696	0.14%
2020/10/22	12	17.20	36	17.28	17.10	-24	5,775	-0.42%
2020/10/21	12	17.25	11	17.33	17.30	1	5,816	0.02%
2020/10/20	11	17.24	9	17.33	17.35	2	5,889	0.03%
2020/10/19	3	17.30	3	17.35	17.30	0	5,900	0.00%
2020/10/16	9.6	17.29	2	17.35	17.20	7.6	5,922	0.13%
2020/10/15	7	17.36	3	17.43	17.30	4	5,952	0.07%
2020/10/14	3	17.38	2	17.45	17.45	1	5,983	0.02%
2020/10/13	23	17.41	6	17.53	17.40	17	6,006	0.28%
2020/10/12	2	17.53	12	17.54	17.60	-10	6,037	-0.17%
2020/10/08	9	17.46	1	17.50	17.55	8	6,107	0.13%
2020/10/07	3	17.50	0	0.00	17.50	3	6,134	0.05%
2020/10/06	0	0.00	6	17.58	17.60	-6	6,179	-0.10%
2020/10/05	8	17.38	11	17.50	17.40	-3	6,182	-0.05%
2020/09/30	6	17.35	5	17.55	17.35	1	6,250	0.02%
2020/09/29	1.1	17.55	10	17.47	17.45	-8.9	6,264	-0.14%
2020/09/28	17	17.27	9	17.32	17.50	8	6,319	0.13%
2020/09/25	8	17.04	6	17.08	17.15	2	6,362	0.03%
2020/09/24	62.1	16.99	16	17.09	16.90	46.1	6,313	0.73%
2020/09/23	22	17.50	0.5	17.55	17.45	21.6	6,201	0.35%
2020/09/22	24	17.66	1.9	17.70	17.65	22.1	6,163	0.36%
2020/09/21	34	17.94	0	0.00	17.80	34	6,208	0.55%
2020/09/18	33	17.94	14	18.01	18.10	19	6,254	0.30%
2020/09/17	2	17.88	0.9	18.00	17.90	1.1	6,207	0.02%
2020/09/16	7	17.88	4.5	17.97	18.00	2.5	6,219	0.04%
2020/09/15	4	17.89	7.9	18.01	18.00	-3.9	6,253	-0.06%
2020/09/14	1	17.80	5.7	17.86	17.90	-4.7	6,334	-0.07%
2020/09/11	15.2	17.85	0.9	18.00	17.90	14.3	6,349	0.23%
2020/09/10	0	0.00	15	17.96	18.00	-15	6,523	-0.23%
2020/09/09	4.2	17.73	0	0.00	17.75	4.2	6,568	0.06%
2020/09/07	17	17.75	1	17.75	17.80	16	6,672	0.24%
2020/09/04	10	17.78	129	17.80	17.80	-119	6,785	-1.75%	大賣/鉅額交易
2020/09/03	2.1	17.95	0	0.00	17.95	2.1	6,774	0.03%
2020/09/02	21	18.00	13	17.95	17.95	8	6,794	0.12%
2020/09/01	18	18.15	1	18.20	18.15	17	6,757	0.25%
2020/08/31	11	18.38	11	18.35	18.25	0	6,753	0.00%
2020/08/28	4	18.35	15	18.43	18.45	-11	6,756	-0.16%
2020/08/27	9	18.29	0	0.00	18.25	9	6,822	0.13%
2020/08/26	8	18.31	0	0.00	18.35	8	6,917	0.12%
2020/08/25	25	18.38	5	18.40	18.40	20	7,019	0.28%
2020/08/24	0	0.00	0.7	18.30	18.25	-0.7	7,739	-0.01%
2020/08/21	2	18.25	0	0.00	18.30	2	7,804	0.03%
2020/08/20	76	18.26	1	18.15	18.15	75	7,807	0.96%
2020/08/19	8	18.49	2	18.65	18.50	6	7,821	0.08%
2020/08/18	0.5	18.60	1	18.65	18.60	-0.5	7,842	-0.01%
2020/08/17	4	18.35	12	18.43	18.45	-8	7,999	-0.10%
2020/08/14	4	18.38	0	0.00	18.40	4	8,087	0.05%
2020/08/13	0	0.00	4	18.45	18.55	-4	8,115	-0.05%
2020/08/12	5	18.30	37	18.34	18.35	-32	8,177	-0.39%
2020/08/11	7.1	18.38	5	18.45	18.30	2.1	8,158	0.03%
2020/08/10	3	19.38	12	19.28	19.40	-9	8,074	-0.11%
2020/08/07	3.7	19.28	0	0.00	19.20	3.7	8,037	0.05%
2020/08/06	0.1	19.25	3	19.27	19.30	-2.9	8,049	-0.04%
2020/08/05	2	18.95	4	19.00	19.05	-2	8,051	-0.02%
2020/08/04	21	18.89	2	18.95	18.85	19	8,059	0.24%
2020/08/03	39	18.84	0	0.00	18.80	39	8,033	0.49%
2020/07/31	4	19.13	0.1	19.10	19.00	3.9	8,009	0.05%
2020/07/30	2	19.05	2	19.05	19.20	0	8,042	0.00%
2020/07/29	2	18.95	15	19.14	19.05	-13	8,066	-0.16%
2020/07/28	10.2	18.77	12	18.95	19.00	-1.8	8,200	-0.02%
2020/07/27	9	18.97	29	19.12	18.90	-20	8,336	-0.24%
2020/07/24	17	19.21	0	0.00	19.10	17	8,344	0.20%
2020/07/23	30	19.36	0	0.00	19.35	30	8,290	0.36%
2020/07/22	1	19.30	3	19.47	19.50	-2	8,341	-0.02%
2020/07/21	0.1	19.35	13	19.53	19.45	-12.9	8,346	-0.15%
2020/07/20	6	19.34	3	19.35	19.30	3	8,441	0.04%
2020/07/17	19	19.36	3	19.50	19.35	16	8,466	0.19%
2020/07/16	1	19.45	2.1	19.47	19.45	-1.1	8,589	-0.01%
2020/07/15	0	0.00	13	19.53	19.60	-13	8,692	-0.15%
2020/07/14	6	19.34	5	19.35	19.35	1	8,721	0.01%
2020/07/13	7	19.40	3	19.50	19.40	4	8,893	0.04%
2020/07/10	9	19.49	0	0.00	19.45	9	8,994	0.10%
2020/07/09	4	19.55	1	19.65	19.65	3	9,089	0.03%
2020/07/08	7	19.55	1	19.55	19.60	6	9,046	0.07%
2020/07/07	1	19.65	1.2	19.55	19.65	-0.2	9,065	0.00%
2020/07/06	7	19.71	4	19.74	19.75	3	9,041	0.03%
2020/07/03	1	19.60	3.2	19.55	19.55	-2.2	9,100	-0.02%
2020/07/02	2	19.35	2	19.43	19.50	0	9,213	0.00%
2020/07/01	11	19.35	7.2	19.39	19.40	3.8	9,276	0.04%
2020/06/30	1.5	19.42	1	19.35	19.35	0.5	9,442	0.01%
2020/06/29	14.1	19.21	0	0.00	19.25	14.1	9,446	0.15%
2020/06/24	0	0.00	4	19.64	19.55	-4	9,461	-0.04%
2020/06/23	6	19.39	4	19.58	19.55	2	9,465	0.02%
2020/06/22	13	19.46	0	0.00	19.40	13	9,473	0.14%
2020/06/19	5	19.68	0	0.00	19.60	5	9,488	0.05%
2020/06/18	4	19.71	0	0.00	19.75	4	9,521	0.04%
2020/06/17	0	0.00	4	19.95	20.05	-4	9,627	-0.04%
2020/06/16	0	0.00	10	19.65	19.75	-10	9,790	-0.10%
2020/06/15	17.1	19.33	0	0.00	19.30	17.1	10,046	0.17%
2020/06/12	13.1	19.50	5	19.45	19.45	8.1	10,237	0.08%
2020/06/11	73	19.98	2	19.80	19.75	71	10,453	0.68%
2020/06/10	2.2	20.17	2	20.25	20.25	0.2	10,493	0.00%
2020/06/09	6.2	20.36	0	0.00	20.15	6.2	10,866	0.06%
2020/06/08	6.3	20.30	31.4	20.18	20.40	-25.1	11,116	-0.23%
2020/06/05	1	19.85	2	19.75	19.90	-1	11,066	-0.01%
2020/06/04	124	19.84	4	19.75	19.85	120	11,250	1.07%	大買/鉅額交易
2020/06/03	25.2	19.70	58	19.54	19.65	-32.8	11,357	-0.29%
2020/06/02	3	19.20	2	19.20	19.20	1	11,328	0.01%
2020/06/01	2	19.10	2.2	19.15	19.10	-0.2	11,285	0.00%
2020/05/29	52.2	18.80	3	19.00	18.80	49.2	11,229	0.44%
2020/05/28	0	0.00	3	18.95	18.95	-3	10,596	-0.03%
2020/05/27	10.1	19.06	0	0.00	19.05	10.1	10,702	0.09%
2020/05/26	0	0.00	42	19.08	19.15	-42	10,823	-0.39%
2020/05/25	2	18.65	3	18.85	18.80	-1	10,889	-0.01%
2020/05/22	48	18.80	0	0.00	18.75	48	10,859	0.44%
2020/05/21	21	18.95	6	19.00	19.10	15	10,746	0.14%
2020/05/20	1	18.90	0	0.00	18.85	1	10,677	0.01%
2020/05/19	6	18.88	6	19.03	18.85	0	10,669	0.00%
2020/05/18	4	18.76	1	18.90	18.80	3	10,672	0.03%
2020/05/15	5	18.81	6	18.93	18.80	-1	10,686	-0.01%
2020/05/14	6	18.83	0.2	18.90	18.80	5.8	10,636	0.05%
2020/05/13	1	18.80	3	19.00	19.10	-2	10,582	-0.02%
2020/05/12	5	18.91	1	19.00	18.90	4	10,600	0.04%
2020/05/11	4	19.19	7	19.16	19.15	-3	10,591	-0.03%
2020/05/08	2	18.90	2.4	18.99	18.90	-0.4	10,630	0.00%
2020/05/07	9	18.77	3	18.85	18.75	6	10,640	0.06%
2020/05/06	10	18.67	11	18.80	18.75	-1	10,597	-0.01%
2020/05/05	15	18.82	4	18.99	18.80	11	10,598	0.10%
2020/05/04	12	18.85	202	18.90	18.80	-190	10,585	-1.79%	大賣/鉅額交易
2020/04/30	209	19.61	189	19.80	19.60	20	10,474	0.19%	大買/大賣/
2020/04/29	6.2	19.66	3	19.75	19.60	3.2	10,418	0.03%
2020/04/28	187	19.40	3	19.48	19.50	184	10,460	1.76%	大買/鉅額交易
2020/04/27	2.6	19.17	16.3	19.30	19.40	-13.7	10,685	-0.13%
2020/04/24	14	18.95	15	19.02	18.90	-1	10,621	-0.01%
2020/04/23	11	19.01	2	19.10	19.00	9	10,598	0.08%
2020/04/22	39	19.05	15.6	19.11	19.10	23.4	10,454	0.22%
2020/04/21	61	19.56	43.8	19.11	19.20	17.2	10,412	0.17%
2020/04/20	3	20.13	0	20.15	20.15	3	10,270	0.03%
2020/04/17	62.1	20.48	98	20.62	20.30	-35.9	10,156	-0.35%
2020/04/16	28	20.18	1.7	20.20	20.10	26.3	10,050	0.26%
2020/04/15	54	20.60	4	20.48	20.60	50	9,879	0.51%
2020/04/14	1.1	19.75	1	19.85	19.75	0.1	9,779	0.00%
2020/04/13	1	19.65	0	0.00	19.60	1	9,673	0.01%
2020/04/10	1	19.70	8	19.58	19.70	-7	9,668	-0.07%
2020/04/09	6	19.18	8	19.34	19.40	-2	9,610	-0.02%
2020/04/08	12	19.22	0	0.00	19.20	12	9,578	0.13%
2020/04/07	9.8	19.20	5	19.18	19.45	4.8	9,440	0.05%
2020/04/06	4	18.96	25	19.19	19.15	-21	9,345	-0.22%
2020/04/01	3.2	18.76	4.6	18.88	18.80	-1.4	9,213	-0.02%
2020/03/31	29.3	19.14	4	19.34	19.05	25.3	8,995	0.28%
2020/03/30	3.7	19.43	31	19.20	19.50	-27.3	8,877	-0.31%
2020/03/27	3	19.67	2	19.65	19.85	1	8,766	0.01%
2020/03/26	8	19.58	8	19.67	19.70	0	8,718	0.00%
2020/03/25	1	19.60	14	19.75	19.65	-13	8,800	-0.15%
2020/03/24	3	19.32	20.8	19.45	19.25	-17.8	8,733	-0.20%
2020/03/23	0	18.25	5	18.20	18.25	-5	8,684	-0.06%
2020/03/20	36	18.72	11	18.80	18.70	25	8,611	0.29%
2020/03/19	33	18.61	20.1	18.84	18.70	12.9	8,286	0.16%
2020/03/18	1	19.50	37	19.20	19.50	-36	7,984	-0.45%
2020/03/17	70.2	19.74	81	19.82	19.45	-10.8	7,757	-0.14%
2020/03/16	0.1	21.05	5	21.95	21.20	-4.9	7,518	-0.07%
2020/03/13	1	20.80	3	22.03	22.25	-2	7,323	-0.03%
2020/03/12	10.1	22.00	119	22.52	22.20	-108.9	6,860	-1.59%	大賣/鉅額交易
2020/03/11	0.5	22.95	29	23.00	23.05	-28.5	6,557	-0.44%
2020/03/10	96	23.09	20.3	23.03	22.95	75.7	6,476	1.17%
2020/03/09	0.1	22.85	4	23.00	23.00	-3.9	6,276	-0.06%
2020/03/06	4.4	23.28	0	0.00	23.25	4.4	6,042	0.07%
2020/03/05	0.1	23.30	13	23.35	23.40	-12.9	5,917	-0.22%
2020/03/04	0	23.15	21	23.24	23.30	-21	5,890	-0.36%
2020/03/03	1	23.15	12	23.23	23.20	-11	5,820	-0.19%
2020/03/02	0	23.05	32	23.28	23.20	-32	5,690	-0.56%
2020/02/27	0	0.00	24	23.15	23.20	-24	5,780	-0.42%
2020/02/26	1.3	23.00	2	22.95	23.10	-0.8	5,630	-0.01%
2020/02/25	0.4	23.15	16	23.27	23.25	-15.6	5,499	-0.28%
2020/02/24	0	23.10	2	23.15	23.25	-2	5,537	-0.04%
2020/02/21	0.4	23.20	0	0.00	23.25	0.4	5,484	0.01%
2020/02/20	0.1	23.30	0	0.00	23.35	0.1	5,531	0.00%
2020/02/19	1.2	23.35	10	23.29	23.50	-8.8	5,500	-0.16%
2020/02/18	1.1	23.00	2	23.15	23.15	-0.9	5,477	-0.02%
2020/02/17	2.3	22.96	2	23.15	23.15	0.3	5,565	0.01%
2020/02/14	0.5	23.05	1	23.10	23.20	-0.5	5,649	-0.01%
2020/02/13	0.6	22.95	8	23.07	23.10	-7.4	5,775	-0.13%
2020/02/12	0.4	22.85	2	22.98	23.00	-1.6	5,908	-0.03%
2020/02/11	3	22.75	0	0.00	22.70	3	5,918	0.05%
2020/02/10	1	22.80	56	22.90	22.95	-55	5,986	-0.92%
2020/02/07	0	0.00	7	22.81	22.90	-7	6,011	-0.12%
2020/02/06	2	22.60	4	22.55	22.75	-2	6,030	-0.03%
2020/02/05	3	21.90	2	22.13	22.20	1	6,022	0.02%
2020/02/04	50.1	21.61	8.4	21.92	22.15	41.7	6,123	0.68%
2020/02/03	2	21.00	3	21.45	21.75	-1	6,444	-0.02%
2020/01/31	10.2	21.65	0.1	21.45	21.45	10.1	6,420	0.16%
2020/01/30	10	21.77	3	21.88	21.65	7	6,417	0.11%
2020/01/20	15	22.46	1	22.50	22.45	14	6,241	0.22%
2020/01/17	1.7	22.33	0	0.00	22.40	1.7	6,334	0.03%
2020/01/16	0.5	22.30	1	22.50	22.45	-0.5	6,435	-0.01%
2020/01/15	2.1	22.39	0	0.00	22.35	2.1	6,522	0.03%
2020/01/14	2.1	22.47	2	22.55	22.55	0.1	6,611	0.00%
2020/01/13	0	0.00	7	22.40	22.50	-7	6,694	-0.10%
2020/01/10	3.1	22.28	1	22.40	22.40	2.1	6,739	0.03%
2020/01/09	1	22.10	2	22.40	22.40	-1	6,794	-0.01%
2020/01/08	2	22.33	0	0.00	22.25	2	6,828	0.03%
2020/01/06	7.5	22.58	0.1	22.55	22.55	7.4	6,877	0.11%
2020/01/03	1.6	22.73	1	22.85	22.85	0.6	6,879	0.01%
2019/12/30	1	22.80	0	0.00	22.80	1	6,931	0.01%
2019/12/27	1.2	22.87	1	23.00	22.90	0.2	6,957	0.00%
2019/12/26	0	0.00	1	22.90	22.90	-1	6,985	-0.01%
2019/12/25	0.6	22.80	0	0.00	22.95	0.6	7,154	0.01%
2019/12/24	1	22.85	4	23.00	22.95	-3	7,301	-0.04%
2019/12/23	1.3	22.85	2	22.95	23.00	-0.7	7,348	-0.01%
2019/12/20	0.3	22.70	2	22.93	22.75	-1.7	7,409	-0.02%
2019/12/19	1.6	22.80	1	22.90	22.90	0.6	7,356	0.01%
2019/12/18	0.4	22.75	3	22.77	22.90	-2.6	7,419	-0.04%
2019/12/17	2.1	22.60	26	22.60	22.70	-23.9	7,538	-0.32%
2019/12/16	10	22.55	2.1	22.60	22.55	7.9	7,563	0.10%
2019/12/13	20	22.60	0	0.00	22.55	20	7,679	0.26%
2019/12/12	0	0.00	38	22.59	22.60	-38	7,754	-0.49%
2019/12/11	2	22.50	16	22.75	22.50	-14	7,844	-0.18%
2019/12/10	1	22.65	1	22.65	22.65	0	7,855	0.00%
2019/12/09	0	0.00	1	22.70	22.80	-1	7,941	-0.01%
2019/12/06	0	0.00	1	22.80	22.75	-1	8,012	-0.01%
2019/12/05	1.2	22.78	1	22.85	22.80	0.2	8,032	0.00%
2019/12/04	20	22.87	6	22.85	22.85	14	8,057	0.17%
2019/12/03	1.2	22.84	1	22.90	22.90	0.2	8,054	0.00%
2019/12/02	0.2	22.80	0	0.00	22.90	0.2	8,066	0.00%
2019/11/29	0	0.00	98	22.95	22.95	-98	8,067	-1.21%
2019/11/27	0	0.00	1	22.90	22.90	-1	8,091	-0.01%
2019/11/26	1.6	22.75	0	0.00	22.90	1.6	8,149	0.02%
2019/11/25	0.4	22.90	8	23.00	23.00	-7.6	7,868	-0.10%
2019/11/22	1	23.00	0	0.00	22.95	1	8,010	0.01%
2019/11/21	14.1	22.89	5	22.93	23.05	9.1	8,005	0.11%
2019/11/20	15.9	22.76	2	22.85	23.00	13.9	7,958	0.17%
2019/11/19	0.6	22.75	0	0.00	22.90	0.6	7,971	0.01%
2019/11/18	99.5	22.65	2	22.70	22.80	97.5	7,945	1.23%
2019/11/15	3.5	22.59	1	22.75	22.60	2.5	8,004	0.03%
2019/11/14	0.6	22.50	3	22.55	22.55	-2.4	8,007	-0.03%
2019/11/13	0	0.00	6	22.67	22.75	-6	8,025	-0.07%
2019/11/12	2.4	22.76	8	22.80	22.80	-5.6	7,961	-0.07%
2019/11/11	1	23.05	2	22.88	22.90	-1	7,828	-0.01%
2019/11/08	8.2	23.16	2	23.25	23.20	6.2	7,683	0.08%
2019/11/07	21	23.26	2	23.15	23.25	19	7,663	0.25%
2019/11/06	10.1	23.29	9	23.49	23.50	1.1	7,542	0.01%
2019/11/05	26.4	23.23	2.2	23.34	23.35	24.2	7,591	0.32%
2019/11/04	34	23.41	0	0.00	23.55	34	7,732	0.44%
2019/11/01	36.2	23.41	10	23.55	23.50	26.2	7,938	0.33%
2019/10/31	15.3	23.58	43	23.73	23.75	-27.7	7,979	-0.35%
2019/10/30	17.9	22.87	7	23.01	23.10	10.9	7,659	0.14%
2019/10/29	6	22.65	4	22.69	22.75	2	7,603	0.03%
2019/10/28	9.1	22.40	7	22.38	22.50	2.1	7,548	0.03%
2019/10/25	5.2	22.00	2.2	22.09	22.15	3	7,550	0.04%
2019/10/24	8.5	21.89	4	21.96	22.00	4.5	7,553	0.06%
2019/10/23	8	21.88	19	21.95	21.90	-11	7,595	-0.14%
2019/10/22	5.5	21.80	10	21.81	21.90	-4.5	7,613	-0.06%
2019/10/21	0.2	21.70	0.3	21.70	21.80	-0.1	7,593	0.00%
2019/10/18	14	21.80	2	21.85	21.80	12	7,595	0.16%
2019/10/17	12.9	21.79	2	21.90	21.85	10.9	7,703	0.14%
2019/10/16	18	21.80	0	0.00	21.85	18	7,729	0.23%
2019/10/15	19.2	21.78	1	21.75	21.85	18.2	7,770	0.23%
2019/10/14	1.8	21.76	3	21.78	21.85	-1.2	7,794	-0.02%
2019/10/09	16.2	21.63	7	21.70	21.60	9.1	7,772	0.12%
2019/10/08	4	21.50	0	0.00	21.70	4	7,834	0.05%
2019/10/07	6	21.55	0	0.00	21.55	6	7,890	0.08%
2019/10/04	8	21.55	3	21.70	21.60	5	7,947	0.06%
2019/10/03	28.4	21.50	1	21.65	21.60	27.4	7,940	0.34%
2019/10/02	0	0.00	2	21.80	21.75	-2	7,944	-0.03%
2019/10/01	3.5	21.61	0	0.00	21.65	3.5	7,971	0.04%
2019/09/27	21	21.68	2	21.78	21.65	19	7,892	0.24%
2019/09/26	6.3	21.65	1	21.70	21.75	5.3	7,850	0.07%
2019/09/25	14	21.52	0	0.00	21.65	14	7,880	0.18%
2019/09/24	30.4	21.52	0	0.00	21.55	30.4	7,939	0.38%
2019/09/23	0	0.00	4	21.78	21.60	-4	7,937	-0.05%
2019/09/20	1.3	21.65	5	21.66	21.70	-3.7	7,972	-0.05%
2019/09/19	1.3	21.40	3	21.58	21.50	-1.7	7,883	-0.02%
2019/09/18	1.4	21.40	4.1	21.46	21.45	-2.7	7,874	-0.03%
2019/09/17	2	21.35	1	21.30	21.40	1	7,786	0.01%
2019/09/16	2	21.07	3	21.15	21.20	-1	7,878	-0.01%
2019/09/12	1	20.95	3	20.95	21.00	-2	7,847	-0.03%
2019/09/11	1	20.75	3	20.78	20.80	-2	7,930	-0.03%
2019/09/10	1.8	20.57	3	20.58	20.65	-1.2	7,944	-0.01%
2019/09/09	0	0.00	21	20.39	20.45	-21	7,947	-0.26%
2019/09/06	2	20.15	11	20.26	20.30	-9	8,016	-0.11%
2019/09/05	7	20.10	4	20.16	20.20	3	8,108	0.04%
2019/09/04	2	20.05	0	0.00	20.15	2	8,398	0.02%
2019/09/03	21	20.11	0	0.00	20.05	21	8,819	0.24%
2019/09/02	2	20.15	3	20.25	20.25	-1	9,403	-0.01%
2019/08/30	6.5	20.07	5	20.20	20.20	1.5	9,756	0.02%
2019/08/29	32.2	20.00	2.2	20.04	20.10	30	9,894	0.30%
2019/08/28	12	20.08	1	20.15	20.10	11	9,920	0.11%
2019/08/27	8	20.00	5	20.15	20.15	3	10,132	0.03%
2019/08/26	21	20.06	1	20.15	20.05	20	10,370	0.19%
2019/08/23	2	20.15	3	20.25	20.20	-1	10,525	-0.01%
2019/08/22	10	20.10	0	0.00	20.20	10	10,556	0.09%
2019/08/21	14.3	20.16	2	20.35	20.15	12.3	10,809	0.11%
2019/08/20	6	20.28	2	20.40	20.25	4	10,893	0.04%
2019/08/19	8.6	19.97	3	20.30	20.30	5.6	11,062	0.05%
2019/08/16	25.2	19.81	3	20.15	20.05	22.2	11,052	0.20%
2019/08/15	8	19.85	1	20.05	19.95	7	11,021	0.06%
2019/08/14	9.6	19.98	3	20.05	19.95	6.6	11,171	0.06%
2019/08/13	11	19.99	0	0.00	20.05	11	11,611	0.09%
2019/08/12	9	19.95	1.4	20.12	20.05	7.6	11,651	0.07%
2019/08/08	1.6	20.00	0	0.00	20.05	1.6	11,670	0.01%
2019/08/07	0	0.00	1	20.00	20.10	-1	11,667	-0.01%
2019/08/06	13	19.80	5	19.89	20.00	8	11,615	0.07%
2019/08/05	6	21.12	1.6	21.12	21.15	4.4	11,410	0.04%
2019/08/02	5.2	21.30	9	21.45	21.25	-3.8	11,190	-0.03%
2019/08/01	0	0.00	6	21.69	21.65	-6	11,067	-0.05%
2019/07/31	0.3	21.70	0	0.00	21.80	0.3	11,018	0.00%
2019/07/30	1.2	21.84	0	0.00	21.85	1.2	10,957	0.01%
2019/07/29	4.2	21.85	2	21.95	21.85	2.2	10,971	0.02%
2019/07/26	4.3	21.85	1	21.90	21.85	3.3	10,938	0.03%
2019/07/25	1.7	21.75	2	21.90	21.90	-0.3	10,943	0.00%
2019/07/24	0.4	21.70	1	21.80	21.80	-0.6	10,883	-0.01%
2019/07/23	1.3	21.73	0	0.00	21.60	1.3	10,839	0.01%
2019/07/22	1.3	21.87	3	21.97	21.85	-1.7	10,749	-0.02%
2019/07/19	1.2	21.70	5	21.92	21.85	-3.8	10,666	-0.04%
2019/07/18	0.4	21.65	4	21.83	21.75	-3.6	10,526	-0.03%
2019/07/17	1	21.55	1.9	21.63	21.65	-0.9	10,441	-0.01%
2019/07/16	1	21.55	0	0.00	21.60	1	10,338	0.01%
2019/07/15	0.7	21.45	2.8	21.59	21.55	-2.1	10,281	-0.02%
2019/07/12	2.6	21.44	12	21.71	21.50	-9.4	10,268	-0.09%
2019/07/11	1	21.30	29	21.32	21.45	-28	10,174	-0.28%
2019/07/10	0.1	21.05	4	21.19	21.15	-3.9	10,127	-0.04%
2019/07/09	0	0.00	2	21.10	21.05	-2	10,077	-0.02%
2019/07/08	2	21.05	9	21.08	21.15	-7	10,041	-0.07%
2019/07/05	2	21.00	2	21.05	21.05	0	10,048	0.00%
2019/07/04	5	20.96	4	21.05	21.00	1	10,025	0.01%
2019/07/03	1.7	20.90	8	21.00	21.00	-6.3	9,985	-0.06%
2019/07/02	2.3	20.85	4	20.95	20.95	-1.7	9,924	-0.02%
2019/07/01	4	20.81	3	20.85	20.85	1	9,855	0.01%
2019/06/28	6	20.92	3	20.95	20.95	3	9,759	0.03%
2019/06/27	2.5	21.00	34	21.01	21.10	-31.5	9,706	-0.32%
2019/06/26	2.6	20.70	2	20.85	20.85	0.6	9,695	0.01%
2019/06/25	2	20.87	1	20.95	20.95	1	9,619	0.01%
2019/06/24	1	20.80	3	20.93	21.00	-2	9,564	-0.02%
2019/06/21	6	20.88	0	0.00	20.80	6	9,519	0.06%
2019/06/20	2.9	21.02	7	21.07	21.10	-4.1	9,353	-0.04%
2019/06/19	1	20.85	7	20.83	21.00	-6	9,339	-0.06%
2019/06/18	1	20.60	11	20.70	20.75	-10	9,189	-0.11%
2019/06/17	1.2	20.55	7	20.61	20.70	-5.8	9,152	-0.06%
2019/06/14	1	20.45	7	20.59	20.55	-6	9,169	-0.07%
2019/06/13	0.2	20.40	13	20.37	20.55	-12.8	9,115	-0.14%
2019/06/12	36.3	20.25	22.4	20.34	20.35	13.9	9,044	0.15%
2019/06/11	8.2	20.94	17.3	20.89	20.70	-9.1	8,759	-0.10%
2019/06/10	1.5	21.30	10.1	21.20	21.45	-8.6	8,307	-0.10%
2019/06/06	1	20.50	4.2	20.49	20.70	-3.1	7,781	-0.04%
2019/06/05	0.9	20.05	1	20.15	20.20	-0.1	7,525	0.00%
2019/06/04	0.8	19.90	2	20.00	20.05	-1.2	7,383	-0.02%
2019/06/03	2.1	19.92	5	20.00	20.00	-2.9	7,368	-0.04%
2019/05/31	4	19.94	12.6	19.85	19.95	-8.6	7,172	-0.12%
2019/05/30	0.5	19.40	6	19.40	19.50	-5.5	6,839	-0.08%
2019/05/29	1	19.15	3	19.30	19.25	-2	6,744	-0.03%
2019/05/28	0.5	19.20	16.2	19.30	19.30	-15.7	6,828	-0.23%
2019/05/27	0.5	19.15	6.2	19.24	19.25	-5.7	6,611	-0.09%
2019/05/24	1	19.20	5.2	19.18	19.20	-4.2	6,521	-0.06%
2019/05/23	0	0.00	3	18.98	19.00	-3	6,363	-0.05%
2019/05/22	0	0.00	7	18.99	19.00	-7	6,378	-0.11%
2019/05/21	9	19.00	20.3	18.99	19.00	-11.3	6,384	-0.18%
2019/05/20	0	0.00	32	18.88	19.00	-32	6,236	-0.51%
2019/05/17	0	0.00	8	18.24	18.35	-8	5,794	-0.14%
2019/05/16	0	0.00	1	18.10	18.05	-1	5,765	-0.02%
2019/05/15	4.9	18.05	4	18.05	18.05	0.9	5,782	0.02%
2019/05/14	2	18.00	6	18.04	18.00	-4	5,838	-0.07%
2019/05/13	4	18.03	1	18.10	18.05	3	5,815	0.05%
2019/05/10	2.9	18.08	33	18.11	18.10	-30.1	5,844	-0.52%
2019/05/09	2	18.20	1	18.10	18.05	1	5,859	0.02%
2019/05/08	1	18.20	0	0.00	18.25	1	5,793	0.02%
2019/05/07	24	18.29	3	18.28	18.30	21	5,756	0.36%
2019/05/06	4	18.20	23	18.25	18.15	-19	5,794	-0.33%
2019/05/03	4	18.45	0	0.00	18.45	4	5,721	0.07%
2019/05/02	31	18.50	2	18.60	18.50	29	5,654	0.51%
2019/04/30	0	0.00	12.2	18.46	18.50	-12.2	5,552	-0.22%
2019/04/29	2	18.40	2	18.43	18.45	0	5,491	0.00%
2019/04/25	2	18.28	1	18.35	18.35	1	5,447	0.02%
2019/04/24	13.8	18.29	18	18.29	18.25	-4.2	5,455	-0.08%
2019/04/23	1	18.20	0	0.00	18.30	1	5,457	0.02%
2019/04/22	3	18.22	0	0.00	18.20	3	5,476	0.05%
2019/04/19	3	18.23	0	0.00	18.20	3	5,508	0.05%
2019/04/18	0	18.20	1	18.25	18.25	-1	5,516	-0.02%
2019/04/17	0.2	18.25	0	0.00	18.35	0.2	5,590	0.00%
2019/04/15	0	18.20	0	0.00	18.30	0	5,665	0.00%
2019/04/12	1.7	18.28	0	0.00	18.25	1.7	5,680	0.03%
2019/04/11	15	18.35	10	18.35	18.40	5	5,706	0.09%
2019/04/10	0	0.00	5	18.40	18.40	-5	5,679	-0.09%
2019/04/09	0	0.00	1	18.35	18.40	-1	5,727	-0.02%
2019/04/08	1	18.30	0	0.00	18.30	1	5,749	0.02%
2019/04/02	10	18.30	25	18.35	18.30	-15	5,793	-0.26%
2019/04/01	11	18.30	0	0.00	18.30	11	5,786	0.19%
2019/03/29	0	0.00	1	18.45	18.45	-1	5,753	-0.02%
2019/03/27	1	18.25	0	0.00	18.25	1	5,739	0.02%
2019/03/26	4.5	18.24	1	18.30	18.30	3.5	5,804	0.06%
2019/03/25	1.3	18.17	2	18.23	18.25	-0.7	5,818	-0.01%
2019/03/22	35	18.32	0	0.00	18.20	35	5,768	0.61%
2019/03/21	13	18.35	439	18.40	18.45	-426	5,689	-7.49%	大賣/鉅額交易
2019/03/20	2.2	18.35	2	18.40	18.45	0.2	5,663	0.00%
2019/03/19	37.2	18.35	8	18.36	18.35	29.2	5,609	0.52%
2019/03/18	0.2	18.20	2.6	18.26	18.25	-2.5	5,564	-0.04%
2019/03/15	438.2	18.10	0	0.00	18.15	438.2	5,551	7.89%	大買/鉅額交易
2019/03/14	6	18.09	0	0.00	18.05	6	5,463	0.11%
2019/03/13	1	18.15	0	0.00	18.10	1	5,472	0.02%
2019/03/12	0.2	18.15	20	18.20	18.20	-19.8	5,454	-0.36%
2019/03/11	17	18.06	10	18.15	18.00	7	5,489	0.13%
2019/03/08	4	18.10	0	0.00	18.10	4	5,446	0.07%
2019/03/07	13	18.19	0	0.00	18.15	13	5,609	0.23%
2019/03/06	1	18.20	6	18.30	18.30	-5	5,595	-0.09%
2019/03/05	1	18.30	0	0.00	18.20	1	5,582	0.02%
2019/03/04	22	18.40	0	0.00	18.30	22	5,561	0.40%
2019/02/27	1	18.20	27	18.48	18.50	-26	5,488	-0.47%
2019/02/26	1	18.25	0	0.00	18.25	1	5,357	0.02%
2019/02/25	3	18.25	0.3	18.25	18.30	2.7	5,272	0.05%
2019/02/22	5.9	18.24	2	18.30	18.30	3.9	5,245	0.07%
2019/02/21	0.2	18.15	0	0.00	18.25	0.2	5,190	0.00%
2019/02/20	1.7	18.10	1	18.20	18.20	0.7	5,155	0.01%
2019/02/19	0.3	18.00	1	18.05	18.05	-0.7	5,062	-0.01%
2019/02/18	0	0.00	2.4	18.06	18.10	-2.4	5,041	-0.05%
2019/02/15	0	0.00	2	17.93	17.95	-2	4,992	-0.04%
2019/02/14	22	17.95	10	17.95	17.90	12	4,920	0.24%
2019/02/12	4.2	17.94	1	18.00	18.00	3.2	4,739	0.07%
2019/02/11	15	17.98	6	18.00	17.90	9	4,724	0.19%
2019/01/30	0.5	17.90	0	0.00	17.90	0.5	4,680	0.01%
2019/01/28	1	17.90	0	0.00	18.00	1	4,586	0.02%
2019/01/25	0	0.00	1	18.00	18.00	-1	4,570	-0.02%
2019/01/24	1	17.80	4	17.98	18.00	-3	4,517	-0.07%
2019/01/23	2	17.80	2	17.85	17.85	0	4,580	0.00%
2019/01/22	11.8	17.80	0	0.00	17.80	11.8	4,611	0.26%
2019/01/21	1	17.85	0	17.85	17.85	1	4,620	0.02%
2019/01/18	0.7	17.80	2	17.93	17.85	-1.3	4,619	-0.03%
2019/01/17	0	0.00	2	17.80	17.75	-2	4,707	-0.04%
2019/01/16	6	17.75	0	0.00	17.70	6	4,775	0.13%
2019/01/15	1.2	17.85	12	17.93	17.95	-10.8	4,808	-0.23%
2019/01/14	3	17.73	0	0.00	17.70	3	4,774	0.06%
2019/01/11	0	17.85	9	17.94	17.95	-9	4,759	-0.19%
2019/01/10	1	17.75	0	0.00	17.85	1	4,739	0.02%
2019/01/09	0	0.00	29	17.79	17.95	-29	4,785	-0.61%
2019/01/08	7	17.55	2	17.73	17.50	5	4,726	0.11%
2019/01/07	2	17.65	84.4	17.57	17.75	-82.4	4,830	-1.71%
2019/01/04	11	17.27	18	17.33	17.25	-7	4,900	-0.14%
2019/01/03	2	17.25	3	17.30	17.25	-1	5,225	-0.02%
2019/01/02	0	0.00	5	17.19	17.25	-5	5,283	-0.09%