彰銀 (2801)-玉山-高雄券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
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－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.1	17.80	0	0.00	17.75	5.1	11,956	0.04%
2024/11/21	0.1	17.75	0	0.00	17.70	0.1	12,056	0.00%
2024/11/20	1	17.80	0	0.00	17.85	1	12,142	0.01%
2024/11/19	0	0.00	12.1	17.84	17.85	-12.1	12,298	-0.10%
2024/11/18	0.1	17.65	2.1	17.68	17.75	-2.1	12,324	-0.02%
2024/11/15	2.2	17.69	3	17.65	17.65	-0.8	12,422	-0.01%
2024/11/14	0	17.60	2	17.60	17.55	-2	12,630	-0.02%
2024/11/13	14.1	17.50	0	0.00	17.50	14.1	13,207	0.11%
2024/11/12	8.3	17.60	0	0.00	17.60	8.3	13,750	0.06%
2024/11/11	3.2	17.70	1	17.75	17.70	2.2	14,034	0.02%
2024/11/08	0.1	17.80	1.2	17.80	17.75	-1	14,427	-0.01%
2024/11/07	2	17.75	8	17.72	17.75	-6	14,831	-0.04%
2024/11/06	11	17.70	5	17.70	17.70	6	15,105	0.04%
2024/11/05	0	0.00	1	17.75	17.80	-1	15,329	-0.01%
2024/11/04	0.1	17.65	1.4	17.69	17.75	-1.3	15,702	-0.01%
2024/11/01	1.2	17.65	2.4	17.65	17.60	-1.2	16,537	-0.01%
2024/10/30	0	0.00	22	17.73	17.70	-22	16,650	-0.13%
2024/10/29	0	17.65	6	17.62	17.65	-6	16,718	-0.04%
2024/10/28	0	0.00	0.1	17.70	17.65	-0.1	16,988	0.00%
2024/10/25	3.1	17.66	0	0.00	17.70	3.1	17,114	0.02%
2024/10/23	0.1	17.75	1	17.70	17.65	-0.9	17,387	0.00%
2024/10/22	0.1	17.75	0	0.00	17.75	0.1	17,350	0.00%
2024/10/21	0.1	17.80	101	17.80	17.85	-100.9	17,509	-0.58%	大賣/
2024/10/18	0.1	17.75	28	17.83	17.90	-27.9	17,644	-0.16%
2024/10/17	1	17.65	0	0.00	17.75	1	17,748	0.01%
2024/10/16	2.3	17.66	3	17.65	17.70	-0.7	17,853	0.00%
2024/10/15	1.1	17.70	3.1	17.75	17.75	-2	17,988	-0.01%
2024/10/14	3	17.60	3.2	17.60	17.65	-0.2	18,013	0.00%
2024/10/11	3.2	17.59	0.2	17.65	17.55	3	18,395	0.02%
2024/10/09	1.1	17.56	0.1	17.65	17.55	1	18,672	0.01%
2024/10/08	1.3	17.62	1.5	17.60	17.55	-0.2	18,758	0.00%
2024/10/07	1.5	17.71	4.2	17.70	17.70	-2.7	18,788	-0.01%
2024/10/04	10.2	17.65	0	0.00	17.70	10.2	18,937	0.05%
2024/10/01	14	17.71	0	0.00	17.70	14	19,014	0.07%
2024/09/30	1	17.85	12	17.85	17.90	-11	19,149	-0.06%
2024/09/27	3.7	17.85	1.1	17.85	17.85	2.7	19,739	0.01%
2024/09/26	1	17.85	0.5	17.86	17.90	0.5	19,667	0.00%
2024/09/25	0.3	17.95	30	17.95	18.00	-29.7	19,488	-0.15%
2024/09/24	15.1	17.92	13	17.90	17.95	2.1	19,525	0.01%
2024/09/23	1.1	17.85	7.3	17.92	17.95	-6.2	19,595	-0.03%
2024/09/20	3	17.87	5	17.90	17.90	-2.1	19,672	-0.01%
2024/09/19	0.2	17.80	8.4	17.75	17.90	-8.2	19,757	-0.04%
2024/09/18	0.1	17.75	0	0.00	17.70	0.1	20,035	0.00%
2024/09/16	0.2	17.82	0	0.00	17.75	0.2	21,783	0.00%
2024/09/13	7.1	17.74	0	17.79	17.70	7.1	21,983	0.03%
2024/09/12	0	0.00	3.2	17.71	17.75	-3.2	22,278	-0.01%
2024/09/11	1.1	17.56	0.5	17.63	17.55	0.6	22,286	0.00%
2024/09/10	1	17.60	15.8	17.58	17.60	-14.7	22,325	-0.07%
2024/09/09	13.1	17.43	0.2	17.55	17.45	12.9	22,341	0.06%
2024/09/06	11.1	17.45	16	17.53	17.60	-4.9	22,546	-0.02%
2024/09/05	3.2	17.52	0	0.00	17.50	3.2	22,738	0.01%
2024/09/04	16.3	17.45	73	17.41	17.40	-56.7	22,933	-0.25%
2024/09/03	10.1	17.69	2	17.70	17.65	8.1	22,897	0.04%
2024/09/02	15.1	17.72	0	0.00	17.70	15.1	22,942	0.07%
2024/08/30	50.2	17.73	1	17.85	17.65	49.2	22,966	0.21%
2024/08/29	4	17.81	1	17.85	17.80	3	22,428	0.01%
2024/08/28	3.1	17.90	0	0.00	18.00	3.1	22,395	0.01%
2024/08/27	2	18.03	2	18.00	18.00	0	22,503	0.00%
2024/08/26	1.1	18.00	1.7	18.05	18.10	-0.6	22,555	0.00%
2024/08/23	2.1	17.86	5	17.85	17.90	-2.9	22,615	-0.01%
2024/08/22	0.2	17.85	11	17.95	17.90	-10.8	22,650	-0.05%
2024/08/21	6	17.76	12	17.85	17.85	-6	22,698	-0.03%
2024/08/20	0.1	17.81	8	17.80	17.80	-7.9	22,557	-0.03%
2024/08/19	0.1	17.75	1	17.70	17.70	-0.9	22,544	0.00%
2024/08/16	6.1	17.57	26	17.64	17.60	-19.9	22,474	-0.09%
2024/08/15	156.8	17.47	3	17.58	17.40	153.8	22,305	0.69%	大買/鉅額交易
2024/08/14	100.7	18.45	3.8	18.50	18.45	96.9	21,864	0.44%
2024/08/13	19.2	18.41	1	18.40	18.35	18.2	21,281	0.09%
2024/08/12	13.1	18.58	10	18.55	18.60	3.1	20,937	0.01%
2024/08/09	1.1	18.55	13	18.60	18.50	-11.9	20,660	-0.06%
2024/08/08	5.1	18.25	13	18.44	18.40	-7.9	20,266	-0.04%
2024/08/07	13.1	18.30	9	18.33	18.30	4	20,102	0.02%
2024/08/06	1.1	18.05	512.8	18.10	18.15	-511.7	20,169	-2.54%	大賣/鉅額交易
2024/08/05	47.2	18.21	33.6	18.02	17.95	13.7	19,775	0.07%
2024/08/02	12.2	18.66	11	18.75	18.75	1.2	19,006	0.01%
2024/08/01	0.4	18.90	0	0.00	18.90	0.4	18,921	0.00%
2024/07/31	0.1	18.78	32	18.75	18.75	-31.9	19,440	-0.16%
2024/07/30	22	18.54	5.5	18.65	18.60	16.5	19,247	0.09%
2024/07/29	1.1	18.61	16	18.70	18.65	-14.9	19,363	-0.08%
2024/07/26	17.6	18.53	1.1	18.55	18.50	16.5	19,381	0.09%
2024/07/23	10.1	18.60	24	18.65	18.70	-13.9	19,449	-0.07%
2024/07/22	24.1	18.51	2	18.55	18.55	22.1	19,360	0.11%
2024/07/19	32.6	18.67	5.1	18.69	18.75	27.5	19,181	0.14%
2024/07/18	0.2	18.78	6	18.83	18.85	-5.8	18,908	-0.03%
2024/07/17	8	18.83	3	18.82	18.75	5	18,720	0.03%
2024/07/16	4.1	18.84	0	0.00	18.80	4.1	18,719	0.02%
2024/07/15	12.7	18.91	2	18.95	18.95	10.7	18,767	0.06%
2024/07/12	0.3	18.88	12.6	18.90	19.00	-12.3	18,620	-0.07%
2024/07/11	6	18.84	2	18.80	18.75	4	18,294	0.02%
2024/07/10	3	18.70	4	18.71	18.75	-1	18,290	-0.01%
2024/07/09	10.6	18.70	1	18.65	18.65	9.6	18,249	0.05%
2024/07/08	4.2	18.84	3.1	18.80	18.80	1.1	18,157	0.01%
2024/07/05	1.4	18.75	84.5	18.74	18.80	-83.2	17,957	-0.46%
2024/07/04	5	18.73	19.5	18.83	18.75	-14.5	17,805	-0.08%
2024/07/03	8	18.55	57.5	18.65	18.75	-49.5	17,559	-0.28%
2024/07/02	2.1	18.35	0	0.00	18.45	2.1	16,993	0.01%
2024/07/01	0	0.00	3	18.42	18.40	-3	17,027	-0.02%
2024/06/28	0.2	18.35	60	18.45	18.45	-59.9	17,024	-0.35%
2024/06/27	1	18.30	6	18.35	18.35	-5	16,905	-0.03%
2024/06/26	5.2	18.31	0	0.00	18.30	5.2	16,911	0.03%
2024/06/25	11.5	18.39	0	0.00	18.35	11.5	16,970	0.07%
2024/06/24	10.1	18.40	2.5	18.44	18.45	7.6	16,881	0.05%
2024/06/21	5.1	18.20	3.3	18.24	18.30	1.8	16,573	0.01%
2024/06/20	5	18.22	5.9	18.23	18.20	-0.9	14,861	-0.01%
2024/06/19	17	18.25	4	18.29	18.20	13	14,737	0.09%
2024/06/18	17.7	18.18	0	0.00	18.25	17.7	14,589	0.12%
2024/06/17	8.5	18.15	2.2	18.15	18.20	6.3	14,645	0.04%
2024/06/14	8.2	18.13	1	18.15	18.15	7.2	14,716	0.05%
2024/06/13	29.3	18.11	9.1	18.10	18.10	20.2	14,803	0.14%
2024/06/12	3.3	18.10	1.2	18.15	18.10	2	14,716	0.01%
2024/06/11	26.7	18.16	5	18.19	18.10	21.7	14,981	0.14%
2024/06/07	0	0.00	5	18.38	18.35	-5	14,901	-0.03%
2024/06/06	450	18.20	3	18.25	18.25	447	14,644	3.05%	大買/鉅額交易
2024/06/05	11	18.10	0.2	18.20	18.10	10.8	14,601	0.07%
2024/06/04	16.7	18.10	0	0.00	18.05	16.7	14,636	0.11%
2024/06/03	52	18.20	1	18.20	18.15	51	14,523	0.35%
2024/05/31	5.1	18.17	4.5	18.17	18.20	0.6	14,483	0.00%
2024/05/30	13.4	18.15	0	0.00	18.10	13.4	14,324	0.09%
2024/05/29	32.5	18.20	0	0.00	18.15	32.5	14,197	0.23%
2024/05/28	2.1	18.30	1	18.35	18.35	1.1	13,921	0.01%
2024/05/27	20.4	18.30	7.2	18.40	18.30	13.2	13,944	0.09%
2024/05/24	20	18.35	0	0.00	18.40	20	13,895	0.14%
2024/05/23	22	18.40	3	18.40	18.35	19	13,865	0.14%
2024/05/22	1	18.45	3	18.50	18.55	-2	13,771	-0.01%
2024/05/21	38	18.38	2	18.45	18.45	36	13,716	0.26%
2024/05/20	22	18.51	1	18.55	18.60	21	13,560	0.15%
2024/05/17	10.1	18.45	0.1	18.50	18.40	10	13,277	0.08%
2024/05/16	2	18.48	23.1	18.50	18.55	-21.1	13,182	-0.16%
2024/05/15	9.1	18.48	2	18.50	18.45	7.1	13,070	0.05%
2024/05/14	19	18.40	3	18.40	18.40	16	13,042	0.12%
2024/05/13	4.2	18.50	2	18.60	18.55	2.2	12,944	0.02%
2024/05/10	3	18.53	33	18.58	18.60	-30	12,796	-0.23%
2024/05/09	22	18.35	2	18.40	18.40	20	12,526	0.16%
2024/05/08	21	18.45	2	18.50	18.50	19	12,435	0.15%
2024/05/07	61	18.46	14	18.61	18.50	47	12,261	0.38%
2024/05/06	11	18.40	72.1	18.56	18.60	-61	12,002	-0.51%
2024/05/03	4	18.28	5	18.34	18.25	-1	11,300	-0.01%
2024/05/02	13.4	18.22	42	18.28	18.20	-28.6	11,126	-0.26%
2024/04/30	10	18.21	0	0.00	18.25	10	10,819	0.09%
2024/04/29	3	18.23	93.4	18.27	18.30	-90.4	10,575	-0.85%
2024/04/26	15.2	18.06	0	0.00	18.05	15.2	10,295	0.15%
2024/04/25	25.4	18.03	3	18.05	18.05	22.4	10,327	0.22%
2024/04/24	2.1	18.23	7	18.20	18.20	-4.9	10,323	-0.05%
2024/04/23	13	18.16	0	0.00	18.15	13	10,489	0.12%
2024/04/22	7	18.10	36	18.20	18.20	-29	10,649	-0.27%
2024/04/19	38.1	17.87	13.1	17.88	17.85	25	10,519	0.24%
2024/04/17	2	17.83	37	17.80	17.80	-35	10,222	-0.34%
2024/04/16	11	17.90	12.3	17.81	17.80	-1.3	10,069	-0.01%
2024/04/15	2.6	18.09	0	0.00	18.15	2.6	9,710	0.03%
2024/04/12	4	18.13	1	18.15	18.15	3	9,629	0.03%
2024/04/11	1	18.15	0	0.00	18.20	1	9,490	0.01%
2024/04/10	10	18.20	5	18.25	18.25	5	9,415	0.05%
2024/04/08	0	0.00	2	18.15	18.25	-2	9,359	-0.02%
2024/04/03	2	18.05	62.8	18.03	18.00	-60.8	9,279	-0.65%
2024/04/02	4.7	18.16	20	18.16	18.20	-15.3	9,244	-0.17%
2024/04/01	4	18.21	0.1	18.25	18.20	3.9	9,277	0.04%
2024/03/29	1.1	18.20	9	18.26	18.30	-8	9,209	-0.09%
2024/03/28	7.1	18.15	3	18.15	18.15	4.1	9,114	0.05%
2024/03/27	9.1	18.31	2	18.35	18.30	7.1	9,174	0.08%
2024/03/26	8	18.35	5	18.40	18.40	3	9,463	0.03%
2024/03/25	8.3	18.28	3	18.37	18.35	5.3	9,800	0.05%
2024/03/22	2.2	18.25	16	18.33	18.25	-13.8	10,113	-0.14%
2024/03/21	0	0.00	11	18.24	18.25	-11	10,333	-0.11%
2024/03/20	13	18.03	15	18.02	18.05	-2	10,433	-0.02%
2024/03/19	9.1	18.12	1	18.10	18.10	8	10,514	0.08%
2024/03/18	25.1	18.25	3	18.17	18.20	22.1	10,394	0.21%
2024/03/15	4.7	18.31	2	18.43	18.45	2.7	10,228	0.03%
2024/03/14	8.4	18.24	70.5	18.24	18.45	-62.1	10,035	-0.62%
2024/03/13	26.8	17.96	2.1	18.05	18.05	24.8	9,576	0.26%
2024/03/12	1.1	17.95	2.2	18.00	18.00	-1.1	9,396	-0.01%
2024/03/11	0	17.90	5	17.90	17.90	-5	9,391	-0.05%
2024/03/08	4.1	17.86	16.5	17.85	17.85	-12.4	9,401	-0.13%
2024/03/07	0.4	17.85	0	0.00	17.85	0.4	9,373	0.00%
2024/03/06	2.1	17.90	12.4	17.88	17.90	-10.3	9,352	-0.11%
2024/03/05	3.1	17.83	12	17.83	17.80	-9	9,554	-0.09%
2024/03/04	0	0.00	2	17.80	17.80	-2	9,527	-0.02%
2024/03/01	0	0.00	11.1	17.75	17.75	-11.1	9,704	-0.11%
2024/02/29	0.5	17.73	4.7	17.70	17.80	-4.2	9,757	-0.04%
2024/02/27	5.5	17.62	12	17.66	17.65	-6.5	9,573	-0.07%
2024/02/26	1.4	17.60	1	17.65	17.70	0.4	9,542	0.00%
2024/02/23	10.1	17.65	0	0.00	17.60	10.1	9,557	0.11%
2024/02/22	6.1	17.65	0	0.00	17.65	6.1	9,727	0.06%
2024/02/21	1.2	17.66	0.1	17.70	17.70	1.1	9,829	0.01%
2024/02/20	3	17.65	0	0.00	17.65	3	10,033	0.03%
2024/02/19	4	17.68	2	17.70	17.70	2	10,166	0.02%
2024/02/16	2.6	17.61	108.1	17.60	17.60	-105.5	10,247	-1.03%	大賣/鉅額交易
2024/02/15	4.4	17.50	2	17.60	17.60	2.4	10,205	0.02%
2024/02/05	8.4	17.46	0	0.00	17.45	8.4	10,069	0.08%
2024/02/02	5.3	17.55	0.2	17.60	17.60	5.1	10,010	0.05%
2024/02/01	0	0.00	3	17.57	17.60	-3	10,022	-0.03%
2024/01/31	1.1	17.40	2	17.48	17.50	-1	9,964	-0.01%
2024/01/30	2.1	17.45	0	0.00	17.40	2.1	9,921	0.02%
2024/01/29	0	0.00	6	17.55	17.50	-6	9,974	-0.06%
2024/01/26	2.2	17.45	3	17.43	17.50	-0.8	9,984	-0.01%
2024/01/25	2.3	17.39	0	0.00	17.30	2.3	9,966	0.02%
2024/01/24	1.1	17.40	0	0.00	17.45	1.1	9,941	0.01%
2024/01/23	15.1	17.30	0	0.00	17.30	15.1	9,951	0.15%
2024/01/22	12	17.35	0	0.00	17.30	12	10,016	0.12%
2024/01/19	5	17.32	0	0.00	17.35	5	10,000	0.05%
2024/01/18	14.1	17.20	0	0.00	17.20	14.1	10,014	0.14%
2024/01/17	17.4	17.27	4.3	17.23	17.20	13.1	9,950	0.13%
2024/01/16	11.6	17.38	0	0.00	17.35	11.6	9,721	0.12%
2024/01/15	5.2	17.62	0	0.00	17.55	5.2	9,467	0.06%
2024/01/12	3	17.62	6.4	17.61	17.60	-3.4	9,516	-0.04%
2024/01/11	0.1	17.70	1	17.70	17.65	-0.9	9,506	-0.01%
2024/01/10	6	17.67	0	0.00	17.65	6	9,467	0.06%
2024/01/09	2	17.75	0	0.00	17.75	2	9,476	0.02%
2024/01/08	10.2	17.77	0	0.00	17.75	10.2	9,531	0.11%
2024/01/05	3.8	17.71	0	0.00	17.70	3.8	9,529	0.04%
2024/01/04	1	17.65	1	17.70	17.70	0	9,653	0.00%
2024/01/03	10.1	17.71	3	17.72	17.70	7.1	9,807	0.07%
2024/01/02	1	17.85	10	17.82	17.90	-9	9,748	-0.09%
2023/12/29	2.1	17.85	5	17.89	17.90	-3	9,759	-0.03%
2023/12/28	3	17.90	0	0.00	17.95	3	9,879	0.03%
2023/12/27	0	0.00	0	17.85	17.85	0	9,780	0.00%
2023/12/26	0	0.00	1	17.75	17.80	-1	9,671	-0.01%
2023/12/25	2.1	17.70	6.3	17.60	17.65	-4.2	9,701	-0.04%
2023/12/22	4	17.50	0	0.00	17.55	4	9,703	0.04%
2023/12/21	24.1	17.49	1	17.60	17.45	23.1	9,461	0.24%
2023/12/20	11.1	17.55	4	17.61	17.55	7.1	9,052	0.08%
2023/12/19	25	17.62	6	17.65	17.60	19	8,600	0.22%
2023/12/18	13.1	17.72	0	17.85	17.75	13.1	8,325	0.16%
2023/12/15	2.5	17.88	55	17.95	17.85	-52.5	7,977	-0.66%
2023/12/14	3	18.05	5	18.10	18.00	-2	7,724	-0.03%
2023/12/13	2.2	18.00	3	18.02	18.05	-0.8	7,481	-0.01%
2023/12/12	3	17.95	21	17.95	18.00	-18	7,608	-0.24%
2023/12/11	1.4	17.86	0	0.00	17.95	1.4	7,683	0.02%
2023/12/08	0.1	17.85	5.3	17.90	17.85	-5.2	7,641	-0.07%
2023/12/07	2	17.80	0	0.00	17.80	2	7,645	0.03%
2023/12/06	0.1	17.85	0	0.00	17.80	0.1	7,604	0.00%
2023/12/05	27.3	17.84	1	17.85	17.80	26.3	7,551	0.35%
2023/12/04	0	0.00	8	17.90	17.85	-8	7,521	-0.11%
2023/12/01	51.2	17.87	3	17.88	17.85	48.2	7,495	0.64%
2023/11/30	10.1	17.90	12.6	17.97	17.80	-2.5	7,448	-0.03%
2023/11/29	7.5	17.94	3	17.93	17.95	4.5	7,223	0.06%
2023/11/28	11	17.94	23	17.95	17.90	-12	7,149	-0.17%
2023/11/27	6.4	17.76	0	0.00	17.80	6.4	7,128	0.09%
2023/11/24	5	17.75	21	17.80	17.75	-16	7,095	-0.23%
2023/11/22	5.6	17.78	1	17.80	17.75	4.6	7,063	0.07%
2023/11/21	0.9	17.85	2.1	17.90	17.90	-1.1	7,030	-0.02%
2023/11/20	11.1	17.74	0	0.00	17.80	11.1	6,838	0.16%
2023/11/17	2	17.73	10.3	17.72	17.70	-8.3	6,700	-0.12%
2023/11/16	13.5	17.59	0	0.00	17.65	13.5	6,503	0.21%
2023/11/15	2.2	17.45	10.1	17.48	17.55	-7.9	6,377	-0.12%
2023/11/14	4.1	17.35	4	17.40	17.40	0.1	6,271	0.00%
2023/11/13	1.6	17.42	2	17.40	17.40	-0.4	6,335	-0.01%
2023/11/10	1	17.35	0	0.00	17.35	1	6,483	0.02%
2023/11/09	1	17.35	0	17.40	17.40	1	6,676	0.01%
2023/11/08	1.5	17.45	2	17.45	17.40	-0.5	6,906	-0.01%
2023/11/07	3	17.40	3	17.45	17.45	0	7,210	0.00%
2023/11/06	2.6	17.40	5	17.45	17.45	-2.4	7,572	-0.03%
2023/11/03	9	17.38	1	17.35	17.40	8	7,926	0.10%
2023/11/02	6	17.28	1	17.30	17.30	5	8,414	0.06%
2023/11/01	0.1	17.25	0	0.00	17.30	0.1	8,638	0.00%
2023/10/31	2.9	17.13	5	17.13	17.15	-2.1	8,797	-0.02%
2023/10/30	0	0.00	10	17.10	17.15	-10	9,091	-0.11%
2023/10/27	0.4	17.25	0	0.00	17.25	0.4	9,245	0.00%
2023/10/26	7.2	17.09	0	0.00	17.05	7.2	9,450	0.08%
2023/10/25	8.1	17.27	6	17.26	17.20	2.1	9,494	0.02%
2023/10/24	4	17.15	2.2	17.21	17.20	1.8	9,707	0.02%
2023/10/23	4.2	17.18	0	0.00	17.15	4.2	9,982	0.04%
2023/10/20	2.1	17.18	3.1	17.33	17.30	-1	10,063	-0.01%
2023/10/19	8.7	17.38	6	17.40	17.40	2.7	10,114	0.03%
2023/10/18	13.1	17.45	83	17.40	17.50	-70	10,303	-0.68%
2023/10/17	3.1	17.48	0	0.00	17.45	3.1	10,518	0.03%
2023/10/16	0.6	17.50	5	17.57	17.60	-4.4	10,915	-0.04%
2023/10/13	2.6	17.44	6	17.48	17.50	-3.4	11,230	-0.03%
2023/10/12	11.2	17.49	0	0.00	17.50	11.2	11,471	0.10%
2023/10/11	0.5	17.48	8	17.38	17.50	-7.5	11,559	-0.07%
2023/10/06	4.5	17.21	6.1	17.27	17.30	-1.6	11,516	-0.01%
2023/10/05	6.3	17.11	0	0.00	17.10	6.3	11,662	0.05%
2023/10/04	14.8	17.06	1	17.10	17.05	13.8	11,779	0.12%
2023/10/03	1.9	17.25	1	17.20	17.20	0.9	11,821	0.01%
2023/10/02	1.1	17.30	2.9	17.30	17.30	-1.8	11,999	-0.02%
2023/09/28	7.7	17.22	0.1	17.30	17.25	7.5	12,291	0.06%
2023/09/27	1.4	17.25	7	17.28	17.25	-5.6	12,361	-0.05%
2023/09/26	4.3	17.26	0	17.35	17.25	4.3	12,419	0.03%
2023/09/25	0.2	17.40	13	17.39	17.40	-12.9	12,502	-0.10%
2023/09/22	10.4	17.26	1	17.30	17.25	9.4	12,706	0.07%
2023/09/21	18.9	17.31	18	17.26	17.25	0.9	12,825	0.01%
2023/09/20	4.4	17.46	1	17.45	17.45	3.4	12,838	0.03%
2023/09/19	6	17.46	2	17.45	17.45	4	12,985	0.03%
2023/09/18	5	17.49	0	0.00	17.50	5	13,160	0.04%
2023/09/15	7.5	17.52	1	17.60	17.50	6.5	13,318	0.05%
2023/09/14	3.3	17.52	5.8	17.51	17.55	-2.5	13,909	-0.02%
2023/09/13	11.6	17.46	1.1	17.45	17.45	10.5	14,469	0.07%
2023/09/12	1	17.40	2	17.48	17.50	-1	14,937	-0.01%
2023/09/11	2	17.33	0	0.00	17.40	2	15,308	0.01%
2023/09/08	2.1	17.33	0	0.00	17.40	2.1	15,647	0.01%
2023/09/07	3.5	17.31	1	17.35	17.30	2.5	15,955	0.02%
2023/09/06	4.8	17.35	128	17.35	17.30	-123.2	16,074	-0.77%	大賣/鉅額交易
2023/09/05	3.4	17.41	5	17.45	17.40	-1.6	16,197	-0.01%
2023/09/04	0.1	17.45	2.5	17.47	17.45	-2.4	16,370	-0.01%
2023/09/01	16.1	17.38	4	17.40	17.35	12.1	16,524	0.07%
2023/08/31	10	17.37	2	17.40	17.30	8	16,648	0.05%
2023/08/30	179	17.51	2	17.50	17.50	177	16,674	1.06%	大買/鉅額交易
2023/08/29	64.1	17.49	0	0.00	17.50	64.1	16,776	0.38%
2023/08/28	2.1	17.40	0	0.00	17.50	2.1	16,841	0.01%
2023/08/25	2.4	17.31	0	0.00	17.35	2.4	17,721	0.01%
2023/08/24	1	17.25	1	17.30	17.35	0	17,970	0.00%
2023/08/23	1.5	17.25	4	17.25	17.25	-2.5	18,049	-0.01%
2023/08/22	2	17.25	0	0.00	17.25	2	18,174	0.01%
2023/08/21	1.1	17.20	0	0.00	17.25	1.1	18,289	0.01%
2023/08/18	0	0.00	6	17.20	17.15	-6	18,388	-0.03%
2023/08/17	8	17.06	5	17.10	17.05	3	18,479	0.02%
2023/08/16	50.3	17.09	7	17.15	17.10	43.3	18,536	0.23%
2023/08/15	4.7	17.27	34	17.30	17.20	-29.3	18,594	-0.16%
2023/08/14	66.1	17.38	53	17.30	17.30	13.1	18,767	0.07%
2023/08/11	20.2	17.63	2	17.60	17.55	18.2	18,849	0.10%
2023/08/10	25.6	17.83	32	17.85	17.80	-6.4	18,761	-0.03%
2023/08/09	51	18.72	22	18.74	18.75	29	18,478	0.16%
2023/08/08	27.2	18.74	6	18.75	18.65	21.2	18,197	0.12%
2023/08/07	10.1	18.79	9	18.81	18.80	1.1	17,845	0.01%
2023/08/04	22	18.64	5	18.65	18.65	17	17,609	0.10%
2023/08/02	40	18.72	0	0.00	18.65	40	17,650	0.23%
2023/08/01	37	18.84	0	0.00	18.90	37	17,593	0.21%
2023/07/31	6	18.88	1.1	18.95	18.85	5	17,489	0.03%
2023/07/28	12	18.80	0	0.00	18.80	12	17,360	0.07%
2023/07/27	12	18.82	1	18.85	18.85	11	17,474	0.06%
2023/07/26	8.1	18.78	6	18.78	18.80	2.1	17,613	0.01%
2023/07/25	2	18.60	0	18.65	18.65	2	17,733	0.01%
2023/07/24	13	18.58	7	18.55	18.55	6	17,853	0.03%
2023/07/21	15.1	18.66	4	18.70	18.60	11.1	17,689	0.06%
2023/07/20	4	18.70	0	0.00	18.75	4	17,504	0.02%
2023/07/19	28	18.76	8	18.73	18.70	20	17,248	0.12%
2023/07/18	7.2	18.68	8	18.73	18.80	-0.8	16,820	0.00%
2023/07/17	26.7	18.69	2	18.68	18.65	24.7	16,424	0.15%
2023/07/14	7	18.60	11	18.60	18.65	-4	16,155	-0.02%
2023/07/13	9	18.48	0	0.00	18.45	9	15,942	0.06%
2023/07/12	2.2	18.45	0	0.00	18.55	2.2	15,912	0.01%
2023/07/11	10	18.41	0	0.00	18.55	10	15,805	0.06%
2023/07/10	4	18.30	3	18.37	18.35	1	15,695	0.01%
2023/07/07	6.2	18.24	6.8	18.26	18.30	-0.6	15,543	0.00%
2023/07/06	29.3	18.34	4	18.35	18.35	25.3	15,485	0.16%
2023/07/05	6.1	18.60	3	18.68	18.60	3.1	15,170	0.02%
2023/07/04	3.6	18.67	0	0.00	18.65	3.6	15,097	0.02%
2023/07/03	6	18.62	3	18.72	18.75	3	15,097	0.02%
2023/06/30	1.5	18.57	1	18.65	18.65	0.5	15,001	0.00%
2023/06/29	11	18.50	3	18.60	18.60	8	14,800	0.05%
2023/06/28	3	18.48	1	18.50	18.50	2	14,631	0.01%
2023/06/27	3	18.55	3	18.58	18.50	0	14,517	0.00%
2023/06/26	5	18.60	1	18.60	18.60	4	14,368	0.03%
2023/06/21	11	18.71	2	18.73	18.75	9	14,183	0.06%
2023/06/20	7	18.72	3	18.80	18.85	4	14,031	0.03%
2023/06/19	23	18.58	5	18.68	18.90	18	13,262	0.14%
2023/06/16	47	18.55	6	18.62	18.50	41	12,616	0.33%
2023/06/15	20.2	18.75	5.2	18.70	18.70	15	12,228	0.12%
2023/06/14	11	18.54	7.1	18.57	18.60	3.9	11,905	0.03%
2023/06/13	4	18.43	8	18.48	18.45	-4	11,644	-0.03%
2023/06/12	7.7	18.46	17.5	18.39	18.35	-9.8	11,395	-0.09%
2023/06/09	3.2	18.38	9	18.36	18.40	-5.9	11,326	-0.05%
2023/06/08	2.2	18.30	14	18.30	18.35	-11.8	11,171	-0.11%
2023/06/07	3.2	18.25	6	18.34	18.30	-2.8	11,071	-0.03%
2023/06/06	0	0.00	2	18.27	18.25	-2	10,915	-0.02%
2023/06/05	34.1	18.26	26.3	18.25	18.25	7.7	10,813	0.07%
2023/06/02	21.2	18.15	1	18.20	18.20	20.2	10,595	0.19%
2023/06/01	4	18.09	4	18.11	18.05	0	10,472	0.00%
2023/05/31	37.5	18.21	2.1	18.25	18.00	35.4	10,384	0.34%
2023/05/30	12.7	18.26	6	18.32	18.25	6.7	9,477	0.07%
2023/05/26	6.4	18.09	1	18.15	18.10	5.4	9,151	0.06%
2023/05/25	3	18.17	2	18.18	18.10	1	9,004	0.01%
2023/05/24	6.9	18.18	8	18.29	18.30	-1.1	8,872	-0.01%
2023/05/23	43.1	18.33	7	18.34	18.30	36.1	8,716	0.41%
2023/05/22	7	18.37	11	18.35	18.35	-4	8,563	-0.05%
2023/05/19	9	18.26	4	18.29	18.30	5	8,389	0.06%
2023/05/18	0	0.00	1	18.35	18.30	-1	8,176	-0.01%
2023/05/17	41	18.20	1	18.15	18.15	40	7,867	0.51%
2023/05/16	6	17.98	1	18.10	18.10	5	7,587	0.07%
2023/05/15	0.2	17.90	2	18.00	18.00	-1.8	7,395	-0.02%
2023/05/12	7	17.90	2	17.95	17.90	5	7,340	0.07%
2023/05/11	2	17.93	10	17.97	18.05	-8	7,168	-0.11%
2023/05/10	2	18.00	0	0.00	17.95	2	7,039	0.03%
2023/05/09	6	17.94	7	18.02	18.05	-1	7,032	-0.01%
2023/05/08	60	18.08	1	18.10	18.00	59	6,853	0.86%
2023/05/05	1.1	17.95	4.6	18.02	18.05	-3.5	6,573	-0.05%
2023/05/04	11.3	17.94	2	17.93	17.95	9.3	6,503	0.14%
2023/05/03	11	17.86	2	17.85	17.85	9	6,464	0.14%
2023/05/02	21.3	17.90	6	17.98	18.00	15.3	6,257	0.24%
2023/04/28	10.4	17.73	24	17.74	17.80	-13.6	6,078	-0.22%
2023/04/27	14	17.65	7	17.63	17.65	7	5,685	0.12%
2023/04/26	1	17.45	2	17.50	17.50	-1	5,509	-0.02%
2023/04/25	0.2	17.55	0	0.00	17.50	0.2	5,492	0.00%
2023/04/24	0	17.55	0	17.50	17.55	0	5,467	0.00%
2023/04/21	0	0.00	8	17.51	17.55	-8	5,516	-0.15%
2023/04/20	1	17.45	15	17.46	17.55	-14	5,583	-0.25%
2023/04/19	3	17.47	0	0.00	17.50	3	5,700	0.05%
2023/04/18	2	17.50	1	17.55	17.55	1	5,669	0.02%
2023/04/17	10.4	17.50	1	17.55	17.50	9.4	5,667	0.17%
2023/04/14	4	17.53	2	17.56	17.60	2	5,579	0.04%
2023/04/13	0	0.00	1.2	17.55	17.55	-1.2	5,511	-0.02%
2023/04/12	5	17.55	0	0.00	17.55	5	5,447	0.09%
2023/04/11	1	17.60	11	17.59	17.60	-10	5,434	-0.18%
2023/04/10	0.2	17.50	0.2	17.40	17.50	0	5,275	0.00%
2023/04/07	0	17.50	0	0.00	17.40	0	5,266	0.00%
2023/04/06	0.2	17.39	0	0.00	17.45	0.2	5,194	0.00%
2023/03/31	0	0.00	2	17.33	17.35	-2	5,092	-0.04%
2023/03/30	2	17.28	1	17.30	17.25	1	5,038	0.02%
2023/03/29	0	0.00	1	17.35	17.35	-1	5,022	-0.02%
2023/03/28	6	17.30	2	17.33	17.30	4	5,045	0.08%
2023/03/27	3.2	17.15	0	0.00	17.20	3.2	5,041	0.06%
2023/03/24	0.1	17.16	0	0.00	17.20	0.1	5,163	0.00%
2023/03/23	0	0.00	1	17.20	17.25	-1	5,165	-0.02%
2023/03/22	0	0.00	1	17.15	17.20	-1	5,178	-0.02%
2023/03/21	5	16.94	4	16.98	16.95	1	5,205	0.02%
2023/03/20	3.3	16.81	0	0.00	16.75	3.3	5,169	0.06%
2023/03/17	9	16.98	4.1	17.03	16.95	4.9	5,096	0.10%
2023/03/16	5.1	16.92	9	16.97	17.00	-3.9	5,037	-0.08%
2023/03/15	3.4	17.10	0	0.00	17.05	3.4	5,213	0.07%
2023/03/14	8	17.16	1	17.15	17.15	7	5,204	0.13%
2023/03/13	5.1	17.27	2.1	17.31	17.30	3	5,171	0.06%
2023/03/10	2.2	17.35	0	0.00	17.35	2.2	5,171	0.04%
2023/03/09	2	17.45	1	17.45	17.55	1	5,197	0.02%
2023/03/08	11	17.52	1	17.55	17.45	10	5,429	0.18%
2023/03/07	0	17.54	3	17.55	17.55	-3	5,476	-0.05%
2023/03/06	6.1	17.48	0	17.55	17.50	6.1	5,529	0.11%
2023/03/03	5	17.36	3.3	17.42	17.45	1.7	5,547	0.03%
2023/03/02	9.5	17.42	2	17.45	17.40	7.5	5,563	0.13%
2023/03/01	1.3	17.41	4	17.48	17.50	-2.8	5,573	-0.05%
2023/02/24	0.3	17.45	4	17.51	17.45	-3.7	5,548	-0.07%
2023/02/23	1	17.45	1	17.55	17.50	0	5,509	0.00%
2023/02/22	2	17.45	47.6	17.43	17.45	-45.6	5,542	-0.82%
2023/02/21	24.9	17.50	4	17.49	17.55	20.9	5,532	0.38%
2023/02/20	5.5	17.50	1	17.55	17.55	4.5	5,627	0.08%
2023/02/17	0.1	17.40	8.6	17.40	17.45	-8.5	5,736	-0.15%
2023/02/16	0.1	17.35	1	17.40	17.30	-0.9	5,857	-0.02%
2023/02/15	0.3	17.34	2	17.35	17.25	-1.7	6,027	-0.03%
2023/02/14	2	17.33	1	17.35	17.30	1	5,981	0.02%
2023/02/13	3	17.25	0	0.00	17.25	3	5,987	0.05%
2023/02/10	2.1	17.25	0	0.00	17.30	2.1	5,973	0.04%
2023/02/09	1.3	17.32	0	0.00	17.30	1.3	5,962	0.02%
2023/02/08	6	17.33	0	0.00	17.30	6	5,991	0.10%
2023/02/07	2	17.43	2	17.43	17.40	0	6,015	0.00%
2023/02/06	2	17.33	10.1	17.30	17.30	-8.1	5,977	-0.14%
2023/02/03	0	0.00	2	17.48	17.45	-2	5,942	-0.03%
2023/02/02	8	17.48	0	0.00	17.45	8	5,978	0.13%
2023/02/01	3.1	17.58	0	0.00	17.60	3.1	5,940	0.05%
2023/01/31	0	0.00	3.3	17.60	17.60	-3.3	5,963	-0.06%
2023/01/30	1.2	17.56	2	17.65	17.70	-0.8	5,984	-0.01%
2023/01/17	3	17.52	0	0.00	17.60	3	5,851	0.05%
2023/01/16	1.7	17.51	3.1	17.53	17.60	-1.3	5,838	-0.02%
2023/01/13	3.4	17.47	0	0.00	17.50	3.4	5,817	0.06%
2023/01/12	1	17.45	7.1	17.45	17.45	-6.1	5,968	-0.10%
2023/01/11	3	17.47	0	0.00	17.50	3	6,032	0.05%
2023/01/10	1.1	17.45	0	0.00	17.55	1.1	6,049	0.02%
2023/01/09	3	17.45	1	17.50	17.50	2	6,005	0.03%
2023/01/06	0	0.00	1	17.40	17.40	-1	5,958	-0.02%
2023/01/05	5	17.30	2	17.33	17.35	3	6,050	0.05%
2023/01/04	7.1	17.24	5	17.26	17.20	2.1	6,092	0.03%
2023/01/03	11	17.10	3	17.18	17.25	8	6,196	0.13%
2022/12/30	9	17.17	0	0.00	17.15	9	6,182	0.15%
2022/12/29	2	17.10	5	17.13	17.15	-3	6,214	-0.05%
2022/12/28	0	0.00	2.2	17.28	17.25	-2.2	6,208	-0.04%
2022/12/27	0	0.00	3	17.33	17.35	-3	6,271	-0.05%
2022/12/26	0	0.00	3.7	17.30	17.30	-3.7	6,295	-0.06%
2022/12/23	1	17.20	2	17.25	17.25	-1	6,413	-0.02%
2022/12/22	3	17.25	1	17.30	17.30	2	6,521	0.03%
2022/12/21	6	17.23	1	17.25	17.25	5	6,677	0.07%
2022/12/20	1	17.15	5	17.25	17.25	-4	6,719	-0.06%
2022/12/19	6	17.19	2	17.25	17.30	4	6,761	0.06%
2022/12/16	5	17.28	2	17.27	17.35	3	6,757	0.04%
2022/12/15	2.3	17.36	1	17.30	17.35	1.3	6,710	0.02%
2022/12/14	0	0.00	2	17.45	17.45	-2	6,759	-0.03%
2022/12/13	1	17.35	1.2	17.31	17.35	-0.2	6,722	0.00%
2022/12/12	4	17.35	0	0.00	17.45	4	6,698	0.06%
2022/12/09	1	17.25	2	17.40	17.45	-1	6,889	-0.01%
2022/12/08	1	17.35	2	17.30	17.30	-1	6,933	-0.01%
2022/12/07	1	17.45	11	17.45	17.50	-10	6,971	-0.14%
2022/12/06	2.1	17.28	1.1	17.21	17.20	1	6,728	0.02%
2022/12/05	0.2	17.35	2	17.38	17.40	-1.8	6,742	-0.03%
2022/12/02	0.2	17.35	0	0.00	17.30	0.2	6,714	0.00%
2022/12/01	5.1	17.39	3	17.40	17.40	2	6,815	0.03%
2022/11/30	1	17.20	1	17.30	17.50	0	6,711	0.00%
2022/11/29	14	17.17	3.2	17.16	17.25	10.8	6,454	0.17%
2022/11/28	4	17.03	3	17.18	17.15	1	6,441	0.02%
2022/11/25	5.2	17.18	0	0.00	17.25	5.2	6,479	0.08%
2022/11/24	2	17.25	4	17.21	17.25	-2	6,550	-0.03%
2022/11/23	3.7	17.06	19.2	17.00	17.10	-15.4	6,586	-0.23%
2022/11/21	0.1	17.10	0	0.00	17.05	0.1	6,659	0.00%
2022/11/18	0.1	17.10	3	16.98	17.00	-3	6,661	-0.04%
2022/11/17	2	17.10	0.2	17.10	17.10	1.8	6,658	0.03%
2022/11/16	3.1	17.20	0	0.00	17.15	3.1	6,727	0.05%
2022/11/15	1.4	17.06	3	17.17	17.30	-1.6	6,668	-0.02%
2022/11/14	4.1	17.17	4	17.14	17.20	0.1	6,576	0.00%
2022/11/11	0	0.00	7	17.07	17.15	-7	6,451	-0.11%
2022/11/09	0.2	16.83	1	16.90	16.90	-0.8	6,487	-0.01%
2022/11/08	0.1	16.70	1	16.75	16.75	-0.9	6,498	-0.01%
2022/11/07	0.3	16.63	3	16.67	16.70	-2.7	6,573	-0.04%
2022/11/04	0	0.00	2	16.48	16.55	-2	6,763	-0.03%
2022/11/03	7.2	16.41	0.6	16.50	16.35	6.6	7,029	0.09%
2022/11/01	0	0.00	2	16.70	16.70	-2	7,184	-0.03%
2022/10/31	0.1	16.65	1	16.65	16.60	-0.9	7,258	-0.01%
2022/10/28	3	16.55	2	16.63	16.45	1	7,291	0.01%
2022/10/27	4.6	16.59	0	0.00	16.55	4.6	7,310	0.06%
2022/10/26	3.3	16.59	0.1	16.75	16.65	3.2	7,310	0.04%
2022/10/25	1.1	16.41	5.2	16.45	16.55	-4.1	7,239	-0.06%
2022/10/24	0	0.00	2	16.50	16.40	-2	7,263	-0.03%
2022/10/21	0.6	16.40	2	16.38	16.40	-1.4	7,305	-0.02%
2022/10/20	3.1	16.14	11	16.11	16.30	-7.9	7,304	-0.11%
2022/10/19	14.4	16.42	0	0.00	16.35	14.4	7,178	0.20%
2022/10/18	6.3	16.55	0	0.00	16.60	6.3	7,144	0.09%
2022/10/17	2.4	16.49	2	16.45	16.55	0.4	7,135	0.01%
2022/10/14	4	16.63	2	16.68	16.60	2	7,116	0.03%
2022/10/13	5.3	16.67	4	16.56	16.55	1.3	7,164	0.02%
2022/10/12	0.1	16.80	10	16.65	16.90	-10	7,096	-0.14%
2022/10/11	24.2	16.68	6	16.68	16.65	18.2	7,104	0.26%
2022/10/07	12	17.00	1	17.05	17.05	11	7,066	0.16%
2022/10/06	0	0.00	1	17.00	17.10	-1	7,123	-0.01%
2022/10/05	0.3	17.08	0	0.00	16.95	0.3	7,188	0.00%
2022/10/04	22.1	16.96	0	0.00	16.95	22.1	7,196	0.31%
2022/10/03	1	16.95	2	17.03	17.00	-1	7,152	-0.01%
2022/09/30	2	17.08	0	0.00	17.15	2	7,192	0.03%
2022/09/29	0	0.00	10.2	17.11	17.15	-10.2	7,138	-0.14%
2022/09/28	16.1	16.90	3	17.03	16.90	13.1	7,123	0.18%
2022/09/27	1.2	17.16	8	17.14	17.15	-6.8	7,032	-0.10%
2022/09/26	60.2	17.25	2	17.20	17.15	58.2	7,060	0.82%
2022/09/23	1	17.35	5	17.41	17.40	-4	7,083	-0.06%
2022/09/22	4	17.33	0	0.00	17.30	4	7,139	0.06%
2022/09/21	3	17.48	0	0.00	17.50	3	7,143	0.04%
2022/09/20	1	17.45	0	0.00	17.55	1	7,095	0.01%
2022/09/16	6	17.47	3	17.52	17.60	3	7,163	0.04%
2022/09/15	4	17.40	1	17.55	17.55	3	7,054	0.04%
2022/09/14	1	17.40	2	17.50	17.40	-1	7,039	-0.01%
2022/09/13	1.3	17.56	1	17.55	17.60	0.3	7,153	0.00%
2022/09/12	1	17.50	0	17.60	17.60	1	7,309	0.01%
2022/09/08	1	17.30	1.5	17.43	17.50	-0.5	7,415	-0.01%
2022/09/07	1	17.30	0	0.00	17.30	1	7,506	0.01%
2022/09/06	4.6	17.45	1	17.50	17.45	3.6	7,483	0.05%
2022/09/05	0.2	17.50	1	17.50	17.45	-0.8	7,581	-0.01%
2022/09/02	1	17.35	0	0.00	17.40	1	7,772	0.01%
2022/09/01	2.2	17.43	0	0.00	17.45	2.2	7,773	0.03%
2022/08/31	0.9	17.65	4	17.58	17.65	-3.2	7,695	-0.04%
2022/08/30	0.1	17.50	1	17.50	17.45	-0.9	7,621	-0.01%
2022/08/29	2	17.48	0	0.00	17.45	2	7,599	0.03%
2022/08/26	1	17.60	30	17.60	17.65	-29	7,627	-0.38%
2022/08/25	32.1	17.58	1	17.60	17.60	31.1	7,652	0.41%
2022/08/24	1.5	17.53	0	0.00	17.50	1.5	7,738	0.02%
2022/08/23	0	0.00	2	17.60	17.50	-2	8,558	-0.02%
2022/08/22	4	17.60	2	17.63	17.60	2	8,737	0.02%
2022/08/19	1	17.70	3	17.68	17.70	-2	8,878	-0.02%
2022/08/18	8	17.68	1	17.65	17.65	7	8,924	0.08%
2022/08/17	0	0.00	1	17.70	17.70	-1	9,041	-0.01%
2022/08/15	2.5	17.72	2	17.70	17.75	0.5	8,991	0.01%
2022/08/12	2.2	17.78	0	0.00	17.80	2.2	9,010	0.02%
2022/08/11	2	17.85	4	17.88	17.85	-2	9,067	-0.02%
2022/08/10	24	18.13	1	18.15	18.20	23	9,027	0.25%
2022/08/09	5	18.05	1	18.05	18.05	4	8,825	0.05%
2022/08/08	0.9	17.85	3	17.82	17.85	-2.1	8,775	-0.02%
2022/08/05	1.2	17.74	2	17.75	17.80	-0.8	8,933	-0.01%
2022/08/04	3	17.50	2	17.68	17.55	1	9,073	0.01%
2022/08/03	0	0.00	1	17.65	17.60	-1	9,158	-0.01%
2022/08/02	2.1	17.65	0.1	17.65	17.65	1.9	9,324	0.02%
2022/08/01	0	0.00	1	17.80	17.85	-1	9,443	-0.01%
2022/07/29	3	17.78	1	17.95	17.80	2	9,623	0.02%
2022/07/28	3	17.65	22	17.66	17.80	-19	9,626	-0.20%
2022/07/27	0.1	17.65	1	17.65	17.65	-0.9	9,598	-0.01%
2022/07/26	3.1	17.48	0	0.00	17.55	3.1	9,607	0.03%
2022/07/22	11.1	17.25	1	17.40	17.40	10.1	9,844	0.10%
2022/07/21	12.1	17.29	0	0.00	17.35	12.1	9,938	0.12%
2022/07/20	5.1	17.26	1	17.40	17.25	4.1	10,116	0.04%
2022/07/19	0	0.00	1	17.40	17.35	-1	10,138	-0.01%
2022/07/18	0	0.00	3	17.25	17.35	-3	10,364	-0.03%
2022/07/15	0.3	17.20	0	0.00	17.05	0.3	10,367	0.00%
2022/07/14	2	17.15	0	0.00	17.20	2	10,422	0.02%
2022/07/13	1	17.20	4	17.31	17.30	-3	10,497	-0.03%
2022/07/12	32.1	17.05	4	17.08	17.10	28.1	10,637	0.26%
2022/07/11	2	17.23	4	17.20	17.25	-2	10,774	-0.02%
2022/07/08	1	17.35	0	0.00	17.30	1	11,079	0.01%
2022/07/07	4	17.30	1	17.30	17.30	3	11,450	0.03%
2022/07/06	0.1	17.40	17	17.25	17.25	-17	11,741	-0.14%
2022/07/05	0.2	17.55	2	17.55	17.60	-1.8	12,425	-0.01%
2022/07/04	1.1	17.21	12	17.47	17.40	-10.9	12,691	-0.09%
2022/07/01	12	17.33	18	17.36	17.30	-6	13,347	-0.04%
2022/06/30	4	17.49	1	17.35	17.35	3	13,760	0.02%
2022/06/29	2	17.58	18	17.71	17.75	-16	13,863	-0.12%
2022/06/28	1	17.85	1	17.80	17.70	0	14,226	0.00%
2022/06/27	1.2	17.84	0	0.00	17.85	1.2	14,439	0.01%
2022/06/24	0	0.00	1	17.70	17.75	-1	14,439	-0.01%
2022/06/23	3	17.53	4	17.61	17.60	-1	14,485	-0.01%
2022/06/22	12.1	17.45	0	0.00	17.45	12.1	14,901	0.08%
2022/06/21	0.2	17.45	3.2	17.53	17.60	-3	15,103	-0.02%
2022/06/20	4	17.28	1	17.50	17.15	3	15,598	0.02%
2022/06/17	2	17.43	5	17.42	17.45	-3	15,524	-0.02%
2022/06/16	3	17.65	2	17.75	17.55	1	15,518	0.01%
2022/06/15	1.4	17.69	2	17.68	17.65	-0.6	15,830	0.00%
2022/06/14	0	0.00	1	17.70	17.65	-1	15,947	-0.01%
2022/06/13	6	17.54	0.3	17.60	17.50	5.7	15,961	0.04%
2022/06/10	2.1	17.90	0	0.00	17.90	2.1	15,807	0.01%
2022/06/09	5	18.02	1	18.05	18.05	4	15,774	0.03%
2022/06/08	0	0.00	3	18.02	18.05	-3	15,774	-0.02%
2022/06/07	1	17.90	0	0.00	17.90	1	15,834	0.01%
2022/06/06	3.2	17.99	1.2	18.02	18.00	2	15,827	0.01%
2022/06/02	1	18.05	1	18.15	18.05	0	15,939	0.00%
2022/06/01	0	0.00	6	18.21	18.15	-6	16,183	-0.04%
2022/05/31	7.5	18.49	1	18.55	18.15	6.5	16,202	0.04%
2022/05/30	8	18.38	3.7	18.51	18.60	4.3	15,360	0.03%
2022/05/27	1	18.15	0	0.00	18.15	1	15,205	0.01%
2022/05/26	1	18.05	1	18.10	18.05	0	15,154	0.00%
2022/05/25	3.2	18.05	33.6	18.10	18.10	-30.5	15,407	-0.20%
2022/05/24	2.2	18.08	0	0.00	18.05	2.2	15,490	0.01%
2022/05/23	0	0.00	4	18.01	18.10	-4	15,464	-0.03%
2022/05/19	2	17.85	1	17.80	17.90	1	15,592	0.01%
2022/05/18	2	17.65	6	17.98	18.15	-4	15,652	-0.03%
2022/05/17	2.3	17.80	1	17.85	17.70	1.3	15,594	0.01%
2022/05/16	3.5	17.74	3	17.85	17.70	0.5	15,619	0.00%
2022/05/13	4	17.79	1	17.75	17.75	3	15,587	0.02%
2022/05/12	0	0.00	40	17.71	17.75	-40	15,562	-0.26%
2022/05/11	4	17.78	1.4	17.79	17.80	2.6	15,462	0.02%
2022/05/10	3	17.65	35	17.85	17.95	-32	15,437	-0.21%
2022/05/09	5	17.79	7	17.84	17.70	-2	15,410	-0.01%
2022/05/06	3	17.98	4	18.09	18.15	-1	15,495	-0.01%
2022/05/05	2.2	18.41	22	18.31	18.30	-19.8	15,545	-0.13%
2022/05/04	1.1	18.35	6	18.40	18.40	-4.9	15,534	-0.03%
2022/05/03	6	18.36	5	18.50	18.30	1	15,702	0.01%
2022/04/29	3	18.45	18	18.48	18.50	-15	15,830	-0.09%
2022/04/28	6	18.38	5	18.32	18.45	1	15,907	0.01%
2022/04/27	5	18.45	3	18.42	18.55	2	15,820	0.01%
2022/04/26	13	18.66	4	18.65	18.70	9	15,902	0.06%
2022/04/25	3	18.37	12	18.48	18.50	-9	15,804	-0.06%
2022/04/22	6	18.59	2.1	18.65	18.70	3.9	15,839	0.02%
2022/04/21	0	0.00	6	18.53	18.50	-6	15,953	-0.04%
2022/04/20	21	18.50	2	18.52	18.55	19	16,377	0.12%
2022/04/19	11	18.55	2	18.58	18.50	9	16,500	0.05%
2022/04/18	10	18.61	15.2	18.57	18.55	-5.2	16,734	-0.03%
2022/04/15	3.2	18.77	83.8	18.80	18.75	-80.6	16,674	-0.48%
2022/04/14	29.2	18.88	43.2	18.92	18.85	-14	16,822	-0.08%
2022/04/13	4.1	19.16	9.1	19.24	19.30	-5	16,743	-0.03%
2022/04/12	16	19.13	5	19.06	19.10	11	16,484	0.07%
2022/04/11	47.6	19.40	13	19.63	19.20	34.6	16,347	0.21%
2022/04/08	36	19.63	6	19.64	19.75	30	15,748	0.19%
2022/04/07	25.1	19.69	29	19.67	19.50	-3.9	15,466	-0.03%
2022/04/06	5.2	19.60	9	19.54	19.70	-3.8	14,821	-0.03%
2022/04/01	5.1	19.06	2.2	19.12	19.20	2.9	14,377	0.02%
2022/03/31	24	19.13	14.4	19.10	19.15	9.6	14,218	0.07%
2022/03/30	1	18.85	11.2	18.84	18.90	-10.2	13,784	-0.07%
2022/03/29	5.1	18.73	3.6	18.75	18.75	1.5	13,597	0.01%
2022/03/28	3.1	18.66	1	18.65	18.85	2.1	13,561	0.02%
2022/03/25	10.1	18.67	6.1	18.60	18.80	4	13,444	0.03%
2022/03/24	21.1	18.87	3	18.88	18.90	18.1	13,000	0.14%
2022/03/23	11.1	18.83	13	18.88	19.00	-1.9	13,002	-0.01%
2022/03/22	2	18.33	7.2	18.38	18.45	-5.2	12,373	-0.04%
2022/03/21	20.1	18.37	12	18.44	18.30	8.1	12,378	0.07%
2022/03/18	4	18.18	14	18.29	18.40	-10	12,266	-0.08%
2022/03/17	11.1	18.00	7	18.06	18.05	4.1	11,907	0.03%
2022/03/16	0.6	17.80	1	17.80	17.95	-0.4	11,703	0.00%
2022/03/15	3	17.55	2	17.60	17.65	1	11,619	0.01%
2022/03/11	2.1	17.53	3	17.52	17.55	-0.9	11,676	-0.01%
2022/03/10	0	0.00	2	17.55	17.65	-2	11,679	-0.02%
2022/03/09	3	17.32	0	0.00	17.30	3	11,617	0.03%
2022/03/08	1	17.30	13	17.27	17.25	-12	11,613	-0.10%
2022/03/07	2.2	17.46	5	17.45	17.40	-2.8	11,466	-0.02%
2022/03/04	1	17.80	2	17.90	17.90	-1	11,558	-0.01%
2022/03/03	1	17.85	2	17.90	18.00	-1	11,500	-0.01%
2022/03/02	0	0.00	6	17.73	17.90	-6	11,593	-0.05%
2022/03/01	0	0.00	12	17.71	17.80	-12	11,500	-0.10%
2022/02/25	5.1	17.52	1,439.3	17.54	17.70	-1,434.3	11,417	-12.56%	大賣/鉅額交易
2022/02/24	10.5	17.67	27	17.67	17.70	-16.5	11,122	-0.15%
2022/02/23	1.1	17.95	0	0.00	17.95	1.1	10,948	0.01%
2022/02/22	7	17.81	3.6	17.94	18.00	3.5	11,027	0.03%
2022/02/21	1.8	18.05	0	0.00	18.15	1.8	10,935	0.02%
2022/02/18	1,003.1	18.13	61	18.15	18.10	942.1	10,946	8.61%	大買/鉅額交易
2022/02/17	0	0.00	8	18.03	18.05	-8	10,754	-0.07%
2022/02/16	499	17.95	3	17.97	17.95	496	10,704	4.63%	大買/鉅額交易
2022/02/15	5	17.90	3	17.93	17.85	2	10,684	0.02%
2022/02/14	6	17.95	2.6	17.90	18.00	3.4	10,585	0.03%
2022/02/11	1	18.05	3	18.08	18.15	-2	10,422	-0.02%
2022/02/10	2	18.13	4.1	18.00	18.15	-2.1	10,322	-0.02%
2022/02/09	1	18.05	25	18.13	18.15	-24	10,221	-0.23%
2022/02/08	2.6	17.97	6.1	18.09	18.10	-3.5	10,048	-0.03%
2022/02/07	5.2	17.81	12	17.85	17.95	-6.8	9,781	-0.07%
2022/01/26	1	17.55	1	17.70	17.65	0	9,542	0.00%
2022/01/25	6	17.48	1	17.55	17.60	5	9,513	0.05%
2022/01/24	13	17.60	8	17.65	17.75	5	9,310	0.05%
2022/01/21	7.7	17.67	4.4	17.68	17.70	3.3	9,201	0.04%
2022/01/20	10	17.86	0.2	17.93	17.90	9.8	8,994	0.11%
2022/01/19	11	17.85	7	18.00	18.00	4	8,914	0.04%
2022/01/18	49	17.90	3.1	17.95	17.95	45.9	8,813	0.52%
2022/01/17	14	17.99	16.7	17.94	17.90	-2.7	8,719	-0.03%
2022/01/14	20.4	18.07	5	18.05	18.10	15.3	8,561	0.18%
2022/01/13	13.1	18.08	45.5	17.96	18.25	-32.4	8,286	-0.39%
2022/01/12	24.5	17.90	8	17.92	18.00	16.5	7,824	0.21%
2022/01/11	27	17.72	4	17.93	17.95	23	7,640	0.30%
2022/01/10	12	17.73	2	17.75	17.80	10	7,310	0.14%
2022/01/07	36.1	17.78	6	17.75	17.75	30.1	7,190	0.42%
2022/01/06	23	17.51	5	17.43	17.50	18	6,861	0.26%
2022/01/05	41.2	17.32	1.1	17.35	17.30	40.1	6,629	0.61%
2022/01/04	14.1	17.28	2.4	17.26	17.30	11.7	6,563	0.18%
2022/01/03	10.1	17.15	3	17.17	17.10	7.1	6,380	0.11%
2021/12/30	20	17.00	0	0.00	17.00	20	6,259	0.32%
2021/12/29	7	17.02	9	17.05	17.05	-2	6,326	-0.03%
2021/12/28	0	0.00	3	16.92	16.95	-3	6,285	-0.05%
2021/12/24	0	0.00	0.4	16.80	16.75	-0.4	6,345	-0.01%
2021/12/23	1	16.65	0.2	16.65	16.70	0.9	6,357	0.01%
2021/12/22	0.6	16.75	10	16.65	16.65	-9.4	6,425	-0.15%
2021/12/21	0	0.00	4	16.68	16.70	-4	6,442	-0.06%
2021/12/20	0	0.00	0.9	16.62	16.55	-0.9	6,467	-0.01%
2021/12/17	3	16.65	0	16.70	16.60	3	6,416	0.05%
2021/12/16	0.1	16.66	0	0.00	16.70	0.1	6,166	0.00%
2021/12/15	5	16.64	1	16.70	16.65	4	6,282	0.06%
2021/12/13	3	16.80	0	0.00	16.80	3	6,402	0.05%
2021/12/10	0	0.00	3	16.85	16.80	-3	6,408	-0.05%
2021/12/09	0	0.00	64.8	16.85	16.90	-64.8	6,428	-1.01%
2021/12/08	0	16.75	13.1	16.81	16.85	-13	6,390	-0.20%
2021/12/07	5	16.75	0	0.00	16.70	5	6,312	0.08%
2021/12/06	5	16.70	0	0.00	16.70	5	6,275	0.08%
2021/12/03	5.1	16.75	2	16.70	16.65	3.1	6,283	0.05%
2021/12/02	3.1	16.58	0	0.00	16.55	3.1	6,273	0.05%
2021/12/01	2.1	16.50	0	16.65	16.65	2.1	6,232	0.03%
2021/11/29	5	16.74	0	0.00	16.70	5	5,856	0.09%
2021/11/26	4	16.88	32	17.00	16.85	-28	5,860	-0.48%
2021/11/25	0.2	17.05	1	17.15	17.20	-0.8	6,010	-0.01%
2021/11/24	2	17.13	2	17.20	17.10	0	6,255	0.00%
2021/11/23	2	17.10	0	0.00	17.05	2	6,456	0.03%
2021/11/22	1	17.15	5	17.17	17.20	-4	6,465	-0.06%
2021/11/19	11.3	17.27	0.4	17.15	17.25	10.9	6,452	0.17%
2021/11/18	2	17.20	10.2	17.30	17.30	-8.2	6,400	-0.13%
2021/11/17	2.3	16.90	9	16.99	17.00	-6.7	6,203	-0.11%
2021/11/15	1.1	16.80	2	16.80	16.90	-0.9	6,200	-0.01%
2021/11/12	8	16.69	11	16.70	16.80	-3	6,157	-0.05%
2021/11/11	0	16.60	4	16.55	16.55	-4	6,121	-0.07%
2021/11/10	1.3	16.64	0	0.00	16.60	1.3	6,176	0.02%
2021/11/09	0.1	16.55	0.1	16.70	16.70	0.1	6,198	0.00%
2021/11/08	0	0.00	1	16.55	16.60	-1	6,206	-0.02%
2021/11/04	5	16.50	0	0.00	16.45	5	6,242	0.08%
2021/11/03	1	16.55	0	0.00	16.55	1	6,264	0.02%
2021/11/02	0	0.00	20	16.50	16.55	-20	6,286	-0.32%
2021/11/01	6	16.45	0	0.00	16.45	6	6,365	0.09%
2021/10/29	3	16.45	2	16.45	16.40	1	6,365	0.02%
2021/10/28	0	0.00	0.6	16.55	16.50	-0.6	6,308	-0.01%
2021/10/27	1	16.60	0	0.00	16.55	1	6,406	0.02%
2021/10/26	0.6	16.65	0	0.00	16.70	0.6	6,441	0.01%
2021/10/25	5.8	16.54	1.6	16.53	16.50	4.2	6,378	0.07%
2021/10/21	0.1	16.60	2	16.58	16.60	-1.9	6,435	-0.03%
2021/10/20	0	0.00	5	16.55	16.55	-5	6,410	-0.08%
2021/10/19	0	0.00	3	16.55	16.50	-3	6,479	-0.05%
2021/10/18	25	16.50	0	0.00	16.55	25	6,576	0.38%
2021/10/15	1	16.40	5	16.50	16.50	-4	6,712	-0.06%
2021/10/14	0.6	16.40	1	16.35	16.40	-0.4	6,720	-0.01%
2021/10/12	1.1	16.26	3	16.25	16.30	-1.9	7,024	-0.03%
2021/10/08	2	16.35	0	0.00	16.30	2	6,988	0.03%
2021/10/07	0	0.00	2	16.40	16.40	-2	7,036	-0.03%
2021/10/06	11.9	16.26	0	0.00	16.25	11.9	7,135	0.17%
2021/10/05	1	16.25	0	0.00	16.35	1	7,177	0.01%
2021/10/04	14	16.33	1	16.35	16.40	13	7,324	0.18%
2021/10/01	1	16.30	2	16.25	16.25	-1	7,367	-0.01%
2021/09/30	5.1	16.40	0	16.42	16.45	5	7,390	0.07%
2021/09/29	0	0.00	1	16.25	16.30	-1	7,408	-0.01%
2021/09/28	1	16.40	0	0.00	16.40	1	7,396	0.01%
2021/09/24	1	16.50	0	0.00	16.45	1	7,530	0.01%
2021/09/22	18.1	16.18	6	16.28	16.15	12.1	7,676	0.16%
2021/09/17	13	16.57	2	16.50	16.40	11	7,580	0.15%
2021/09/16	3	16.60	0.2	16.70	16.70	2.8	7,512	0.04%
2021/09/15	2.1	16.60	0	0.00	16.60	2.1	7,496	0.03%
2021/09/14	2.5	16.64	40	16.65	16.65	-37.5	7,552	-0.50%
2021/09/13	0	0.00	1	16.60	16.60	-1	7,643	-0.01%
2021/09/08	1	16.50	2	16.63	16.60	-1	8,507	-0.01%
2021/09/07	2	16.63	0	0.00	16.70	2	9,028	0.02%
2021/09/06	2	16.63	0	0.00	16.65	2	9,364	0.02%
2021/09/03	1	16.65	3	16.65	16.70	-2	10,491	-0.02%
2021/09/02	1.1	16.60	0	0.00	16.50	1.1	10,602	0.01%
2021/09/01	11.1	16.51	1	16.60	16.60	10.1	10,670	0.09%
2021/08/31	9.2	16.50	1	16.60	16.50	8.2	10,663	0.08%
2021/08/30	13	16.92	0	0.00	17.00	13	10,604	0.12%
2021/08/27	3	16.95	3	16.90	16.95	0	10,559	0.00%
2021/08/26	0	0.00	0	16.70	16.65	0	10,371	0.00%
2021/08/25	6	16.80	1	16.70	16.70	5	10,435	0.05%
2021/08/23	1	16.65	0	16.65	16.70	1	10,469	0.01%
2021/08/19	0	0.00	1	16.80	16.60	-1	11,882	-0.01%
2021/08/17	1	16.70	1	16.75	16.70	0	11,923	0.00%
2021/08/16	6.1	16.66	0	0.00	16.60	6.1	11,970	0.05%
2021/08/13	0	0.00	12.2	16.75	16.80	-12.2	12,005	-0.10%
2021/08/11	13.3	16.80	3	16.80	16.85	10.3	12,188	0.08%
2021/08/10	5	16.70	0	0.00	16.75	5	12,288	0.04%
2021/08/06	0.6	16.84	0	0.00	16.85	0.6	12,706	0.00%
2021/08/05	0	0.00	71.5	16.77	16.85	-71.5	12,989	-0.55%
2021/08/04	1	16.65	0	0.00	16.75	1	13,465	0.01%
2021/08/03	4	16.58	0	0.00	16.65	4	13,561	0.03%
2021/08/02	0	0.00	5	16.60	16.75	-5	13,712	-0.04%
2021/07/30	0	0.00	25	16.50	16.55	-25	13,670	-0.18%
2021/07/29	0	0.00	4	16.65	16.65	-4	13,694	-0.03%
2021/07/23	10.6	16.70	0	0.00	16.70	10.6	13,965	0.08%
2021/07/22	0.1	16.55	1	16.65	16.65	-0.9	13,922	-0.01%
2021/07/20	5	16.36	0	0.00	16.40	5	13,806	0.04%
2021/07/19	1	16.30	0	0.00	16.50	1	13,835	0.01%
2021/07/16	1	16.40	0	0.00	16.40	1	13,781	0.01%
2021/07/15	3	16.40	0	16.40	16.45	3	13,784	0.02%
2021/07/14	7.1	16.40	14	16.35	16.40	-6.9	13,917	-0.05%
2021/07/13	50	16.35	13	16.29	16.35	37	14,167	0.26%
2021/07/12	6	16.20	1	16.20	16.25	5	14,120	0.04%
2021/07/09	28.5	16.10	8	16.10	16.20	20.5	14,035	0.15%
2021/07/08	1.3	16.15	1	16.15	16.20	0.3	13,940	0.00%
2021/07/06	1.1	16.20	1	16.20	16.20	0.1	13,963	0.00%
2021/07/05	0	0.00	5	16.15	16.10	-5	13,954	-0.04%
2021/07/02	1	16.10	24.4	16.10	16.10	-23.4	13,922	-0.17%
2021/07/01	2	16.05	0.5	16.15	16.10	1.5	13,887	0.01%
2021/06/30	201	16.15	0	0.00	16.15	201	13,789	1.46%	大買/鉅額交易
2021/06/29	16.7	16.13	0.1	16.25	16.10	16.6	13,764	0.12%
2021/06/28	0	0.00	0.1	16.20	16.15	-0.1	13,777	0.00%
2021/06/25	7.5	16.13	3	16.20	16.10	4.5	13,777	0.03%
2021/06/24	3.3	16.10	10	16.10	16.10	-6.8	13,665	-0.05%
2021/06/23	1	16.10	0	0.00	16.10	1	13,675	0.01%
2021/06/22	214.5	16.05	10.3	16.05	16.05	204.2	13,666	1.49%	大買/鉅額交易
2021/06/21	15.4	15.98	0	0.00	15.95	15.4	13,566	0.11%
2021/06/18	26	15.97	0	0.00	15.95	26	13,404	0.19%
2021/06/17	5	16.10	0	0.00	16.10	5	12,909	0.04%
2021/06/16	16	16.14	2	16.10	16.10	14	12,895	0.11%
2021/06/15	19	16.24	0	0.00	16.25	19	12,389	0.15%
2021/06/11	165.2	16.29	0	0.00	16.30	165.2	12,146	1.36%	大買/鉅額交易
2021/06/10	2	16.70	0	0.00	16.70	2	11,101	0.02%
2021/06/07	0	16.70	0	0.00	16.70	0	10,908	0.00%
2021/06/04	2	16.80	0	0.00	16.90	2	10,750	0.02%
2021/06/03	1	17.00	5	16.92	16.95	-4	10,683	-0.04%
2021/06/02	2	16.90	0	0.00	16.90	2	10,685	0.02%
2021/05/28	0	0.00	7	16.85	16.90	-7	10,720	-0.07%
2021/05/27	2	16.63	0	0.00	16.85	2	10,661	0.02%
2021/05/26	3	16.70	0	0.00	16.90	3	9,594	0.03%
2021/05/25	1	16.65	0	0.00	16.60	1	9,591	0.01%
2021/05/24	9	16.55	5	16.65	16.70	4	9,596	0.04%
2021/05/20	104	16.45	0	0.00	16.40	104	9,541	1.09%	大買/鉅額交易
2021/05/19	1	16.45	0	0.00	16.50	1	9,461	0.01%
2021/05/18	0	0.00	0	16.70	16.70	0	9,404	0.00%
2021/05/17	4	16.39	2.8	16.51	16.35	1.2	9,403	0.01%
2021/05/14	4.2	16.73	0	0.00	16.75	4.2	9,139	0.05%
2021/05/13	14.4	16.76	0	0.00	16.65	14.4	9,014	0.16%
2021/05/12	967.2	17.28	0	17.55	16.80	967.2	8,703	11.11%	大買/鉅額交易
2021/05/11	1	17.70	0	0.00	17.60	1	8,157	0.01%
2021/05/10	2	18.05	2	18.00	18.00	0	8,070	0.00%
2021/05/07	0.2	17.70	11	17.85	17.85	-10.8	8,126	-0.13%
2021/05/06	0	0.00	40	17.75	17.65	-40	8,199	-0.49%
2021/05/05	0.5	17.60	0.3	17.65	17.60	0.2	8,176	0.00%
2021/05/04	2	17.65	11	17.67	17.55	-9	8,187	-0.11%
2021/05/03	2.3	17.75	0.3	17.75	17.65	1.9	8,047	0.02%
2021/04/28	3	17.90	2.3	17.94	18.00	0.7	8,021	0.01%
2021/04/27	0.3	17.90	10	18.00	18.00	-9.7	8,163	-0.12%
2021/04/26	0	0.00	30.3	17.97	18.00	-30.3	8,155	-0.37%
2021/04/23	0.1	17.85	1	17.95	18.00	-0.9	8,051	-0.01%
2021/04/22	1	17.95	8	17.98	17.90	-7	8,020	-0.09%
2021/04/21	1.1	17.90	1	17.95	18.00	0.1	7,885	0.00%
2021/04/20	7	18.11	2	18.03	18.10	5	7,861	0.06%
2021/04/19	17	18.13	3	18.10	18.20	14	7,705	0.18%
2021/04/16	0.1	17.70	2.1	17.72	17.80	-2	7,447	-0.03%
2021/04/15	0	17.65	0	0.00	17.70	0	7,456	0.00%
2021/04/13	10.5	17.55	9	17.65	17.60	1.5	7,389	0.02%
2021/04/12	5	17.45	4.5	17.48	17.45	0.5	7,299	0.01%
2021/04/09	1	17.40	0	0.00	17.40	1	7,241	0.01%
2021/04/08	1	17.40	2.1	17.40	17.50	-1.1	7,256	-0.01%
2021/04/07	0	0.00	5	17.45	17.50	-5	7,392	-0.07%
2021/04/06	2	17.50	3.1	17.50	17.50	-1.1	7,350	-0.02%
2021/04/01	3	17.40	1	17.50	17.50	2	7,393	0.03%
2021/03/31	2	17.50	0	0.00	17.55	2	7,347	0.03%
2021/03/30	1	17.50	39	17.50	17.50	-38	7,255	-0.52%
2021/03/26	3	17.32	0	0.00	17.40	3	7,136	0.04%
2021/03/24	2.3	17.24	0	0.00	17.25	2.3	7,009	0.03%
2021/03/23	0.6	17.17	0	0.00	17.15	0.6	6,991	0.01%
2021/03/22	0.5	17.20	2	17.20	17.20	-1.5	7,038	-0.02%
2021/03/19	11.3	17.10	0	0.00	17.20	11.3	7,171	0.16%
2021/03/17	13.1	17.21	0	0.00	17.20	13.1	7,051	0.19%
2021/03/16	2	17.35	3	17.43	17.45	-1	6,952	-0.01%
2021/03/15	3.1	17.40	10	17.40	17.40	-6.9	7,008	-0.10%
2021/03/12	10	17.30	0	0.00	17.40	10	7,158	0.14%
2021/03/11	11.3	17.40	1.1	17.36	17.40	10.2	7,161	0.14%
2021/03/10	5	17.30	1	17.35	17.40	4	7,116	0.06%
2021/03/09	13.1	17.31	0	0.00	17.35	13.1	7,078	0.18%
2021/03/08	10.5	17.10	0	0.00	17.10	10.5	6,987	0.15%
2021/03/05	4	16.99	0	0.00	17.10	4	6,961	0.06%
2021/03/04	10	16.96	0	0.00	17.05	10	7,311	0.14%
2021/03/02	3	17.10	0	0.00	17.00	3	7,206	0.04%
2021/02/26	9	17.03	0	0.00	17.05	9	7,170	0.13%
2021/02/24	1	17.20	0	0.00	17.20	1	6,907	0.01%
2021/02/23	1	17.25	0.1	17.20	17.30	0.9	6,854	0.01%
2021/02/19	2	16.93	0	0.00	17.05	2	6,867	0.03%
2021/02/17	1	16.95	3	17.02	17.05	-2	6,865	-0.03%
2021/02/03	8	16.80	0	0.00	16.85	8	6,828	0.12%
2021/02/01	4	16.76	0	0.00	16.70	4	6,886	0.06%
2021/01/29	9	16.68	0	0.00	16.55	9	6,858	0.13%
2021/01/28	2	16.83	0	0.00	16.80	2	6,680	0.03%
2021/01/27	10	16.98	0	0.00	16.95	10	6,552	0.15%
2021/01/26	0.9	17.00	0	0.00	17.00	0.9	6,496	0.01%
2021/01/25	1	16.95	0	0.00	17.15	1	6,446	0.02%
2021/01/21	1	17.25	0	0.00	17.10	1	6,387	0.02%
2021/01/20	5	17.17	1	17.35	17.10	4	6,318	0.06%
2021/01/19	0.5	17.55	4.2	17.58	17.75	-3.8	6,117	-0.06%
2021/01/18	1	17.55	0	0.00	17.55	1	6,090	0.02%
2021/01/13	0	0.00	3	17.85	17.95	-3	6,046	-0.05%
2021/01/12	2	17.70	0	0.00	17.70	2	5,964	0.03%
2021/01/11	1	17.85	0	0.00	17.95	1	5,932	0.02%
2021/01/07	2	17.70	0	0.00	17.70	2	5,778	0.03%
2021/01/06	0	17.70	0	0.00	17.60	0	5,749	0.00%
2021/01/05	7	17.65	0	0.00	17.70	7	5,682	0.12%
2020/12/31	1	17.90	9	17.90	17.95	-8	5,600	-0.14%
2020/12/30	14	17.78	11.9	17.93	17.95	2.1	5,552	0.04%
2020/12/29	5	17.65	1.1	17.59	17.55	3.9	5,366	0.07%
2020/12/28	1.2	17.38	8	17.41	17.60	-6.8	5,390	-0.13%
2020/12/25	1	17.35	0	0.00	17.35	1	5,345	0.02%
2020/12/23	1	17.15	1	17.20	17.15	0	5,384	0.00%
2020/12/22	1	17.20	0	0.00	17.15	1	5,444	0.02%
2020/12/21	2	17.25	6	17.23	17.40	-4	5,582	-0.07%
2020/12/17	2	17.20	0	0.00	17.30	2	5,610	0.04%
2020/12/16	0.5	17.25	0	0.00	17.35	0.5	5,651	0.01%
2020/12/15	11.9	17.07	1	17.00	17.00	10.9	5,663	0.19%
2020/12/11	2	17.35	10	17.35	17.35	-8	5,530	-0.14%
2020/12/10	2	17.23	0	0.00	17.25	2	5,524	0.04%
2020/12/09	17	17.13	0	0.00	17.10	17	5,505	0.31%
2020/12/08	13	17.38	0	0.00	17.30	13	5,368	0.24%
2020/12/03	0	0.00	12	17.70	17.65	-12	5,270	-0.23%
2020/12/02	12	17.60	1	17.60	17.60	11	5,307	0.21%
2020/11/30	11	17.75	0	0.00	17.80	11	5,383	0.20%
2020/11/27	0.4	17.80	0	0.00	17.80	0.4	5,213	0.01%
2020/11/26	2	17.80	0.3	17.80	17.95	1.7	5,180	0.03%
2020/11/25	2	17.95	0	0.00	17.90	2	5,297	0.04%
2020/11/24	0	0.00	0.4	17.80	17.80	-0.4	5,355	-0.01%
2020/11/20	3	17.80	0	0.00	17.80	3	5,264	0.06%
2020/11/19	3.8	17.86	3	17.87	17.95	0.8	5,271	0.02%
2020/11/18	0	0.00	4	17.95	18.05	-4	5,232	-0.08%
2020/11/17	0	0.00	2	17.90	18.00	-2	5,174	-0.04%
2020/11/16	0	0.00	2	17.95	18.00	-2	5,250	-0.04%
2020/11/12	3.1	17.90	6	17.85	17.95	-2.9	5,284	-0.05%
2020/11/11	0.8	17.95	7	18.00	18.05	-6.2	5,263	-0.12%
2020/11/10	3	17.95	0	0.00	17.95	3	5,089	0.06%
2020/11/09	0	0.00	23	17.74	17.80	-23	5,031	-0.46%
2020/11/05	0.1	17.55	3	17.57	17.55	-2.9	5,184	-0.06%
2020/11/04	2	17.35	0	0.00	17.40	2	5,286	0.04%
2020/11/03	2	17.30	0	0.00	17.40	2	5,327	0.04%
2020/10/30	0	0.00	1	17.00	17.05	-1	5,399	-0.02%
2020/10/29	3.8	17.18	21	17.10	17.10	-17.2	5,386	-0.32%
2020/10/27	1.1	17.40	0	0.00	17.45	1.1	5,557	0.02%
2020/10/26	0	0.00	0.6	17.40	17.40	-0.6	5,638	-0.01%
2020/10/22	2	17.20	0	0.00	17.10	2	5,775	0.03%
2020/10/20	1	17.25	0	0.00	17.35	1	5,889	0.02%
2020/10/16	1	17.30	0	0.00	17.20	1	5,922	0.02%
2020/10/15	1	17.40	10	17.35	17.30	-9	5,952	-0.15%
2020/10/14	2	17.40	0	17.50	17.45	2	5,983	0.03%
2020/10/13	2	17.45	0	0.00	17.40	2	6,006	0.03%
2020/10/12	1	17.50	0	0.00	17.60	1	6,037	0.02%
2020/10/07	1	17.50	0	0.00	17.50	1	6,134	0.02%
2020/10/05	2	17.35	0	0.00	17.40	2	6,182	0.03%
2020/09/28	0	0.00	1	17.40	17.50	-1	6,319	-0.02%
2020/09/25	7	17.05	1	17.05	17.15	6	6,362	0.09%
2020/09/24	27	16.98	5	17.08	16.90	22	6,313	0.35%
2020/09/23	8	17.50	0	0.00	17.45	8	6,201	0.13%
2020/09/22	9	17.63	1.1	17.61	17.65	7.9	6,163	0.13%
2020/09/21	1	17.95	0	0.00	17.80	1	6,208	0.02%
2020/09/18	2.1	17.91	2	17.86	18.10	0	6,254	0.00%
2020/09/17	1	17.85	0	0.00	17.90	1	6,207	0.02%
2020/09/16	0.9	18.05	1	17.90	18.00	-0.1	6,219	0.00%
2020/09/15	1	18.05	1	17.95	18.00	0	6,253	0.00%
2020/09/11	1	17.90	0	0.00	17.90	1	6,349	0.02%
2020/09/10	0	0.00	4	17.81	18.00	-4	6,523	-0.06%
2020/09/09	1	17.70	0	0.00	17.75	1	6,568	0.02%
2020/09/08	0	0.00	0.1	17.95	17.90	-0.1	6,586	0.00%
2020/09/07	4	17.83	16	17.80	17.80	-12	6,672	-0.18%
2020/09/04	17	17.79	0	0.00	17.80	17	6,785	0.25%
2020/09/03	1	17.85	0	0.00	17.95	1	6,774	0.01%
2020/09/02	25.1	17.94	1.1	18.00	17.95	24	6,794	0.35%
2020/09/01	4	18.13	0	0.00	18.15	4	6,757	0.06%
2020/08/31	3	18.28	1	18.40	18.25	2	6,753	0.03%
2020/08/28	0	0.00	1	18.45	18.45	-1	6,756	-0.01%
2020/08/27	1	18.30	0	0.00	18.25	1	6,822	0.01%
2020/08/26	4	18.30	0	0.00	18.35	4	6,917	0.06%
2020/08/25	0	0.00	3	18.40	18.40	-3	7,019	-0.04%
2020/08/24	0	0.00	1	18.25	18.25	-1	7,739	-0.01%
2020/08/21	2	18.23	0	0.00	18.30	2	7,804	0.03%
2020/08/20	50	18.18	1	18.35	18.15	49	7,807	0.63%
2020/08/19	4	18.48	0	0.00	18.50	4	7,821	0.05%
2020/08/18	6	18.61	0	0.00	18.60	6	7,842	0.08%
2020/08/13	1	18.40	0	0.00	18.55	1	8,115	0.01%
2020/08/12	1.8	18.32	1	18.35	18.35	0.8	8,177	0.01%
2020/08/11	14	18.38	5	18.45	18.30	9	8,158	0.11%
2020/08/10	66	19.34	1	19.30	19.40	65	8,074	0.81%
2020/08/06	2	19.25	0	0.00	19.30	2	8,049	0.02%
2020/08/05	3	19.02	0	0.00	19.05	3	8,051	0.04%
2020/08/04	5	18.91	0	0.00	18.85	5	8,059	0.06%
2020/08/03	5	18.87	0	0.00	18.80	5	8,033	0.06%
2020/07/31	0	0.00	5	19.00	19.00	-5	8,009	-0.06%
2020/07/30	5	19.20	0	0.00	19.20	5	8,042	0.06%
2020/07/29	1	19.05	0	0.00	19.05	1	8,066	0.01%
2020/07/28	289	18.95	6	18.90	19.00	283	8,200	3.45%	大買/鉅額交易
2020/07/27	18	18.96	0	0.00	18.90	18	8,336	0.22%
2020/07/24	6	19.18	0	0.00	19.10	6	8,344	0.07%
2020/07/23	1	19.35	0	0.00	19.35	1	8,290	0.01%
2020/07/22	1	19.40	11	19.41	19.50	-10	8,341	-0.12%
2020/07/21	10	19.43	0	0.00	19.45	10	8,346	0.12%
2020/07/20	2	19.35	0	0.00	19.30	2	8,441	0.02%
2020/07/17	3	19.35	2	19.40	19.35	1	8,466	0.01%
2020/07/16	0	0.00	1	19.45	19.45	-1	8,589	-0.01%
2020/07/15	1	19.45	0	0.00	19.60	1	8,692	0.01%
2020/07/14	6	19.38	0	0.00	19.35	6	8,721	0.07%
2020/07/13	1	19.40	0	0.00	19.40	1	8,893	0.01%
2020/07/10	5	19.45	0	0.00	19.45	5	8,994	0.06%
2020/07/09	0.8	19.55	0	0.00	19.65	0.8	9,089	0.01%
2020/07/08	3	19.55	0	19.60	19.60	3	9,046	0.03%
2020/07/06	0	0.00	5	19.70	19.75	-5	9,041	-0.06%
2020/07/03	2	19.58	1	19.50	19.55	1	9,100	0.01%
2020/07/02	0	0.00	2	19.43	19.50	-2	9,213	-0.02%
2020/06/30	0	0.00	2	19.35	19.35	-2	9,442	-0.02%
2020/06/29	9	19.27	1	19.45	19.25	8	9,446	0.08%
2020/06/24	6	19.60	0	0.00	19.55	6	9,461	0.06%
2020/06/22	6	19.56	0	0.00	19.40	6	9,473	0.06%
2020/06/19	0	0.00	10	19.75	19.60	-10	9,488	-0.11%
2020/06/17	6	19.65	8	19.93	20.05	-2	9,627	-0.02%
2020/06/16	20.1	19.70	0	0.00	19.75	20.1	9,790	0.21%
2020/06/15	10	19.37	0	0.00	19.30	10	10,046	0.10%
2020/06/12	1	19.45	0	0.00	19.45	1	10,237	0.01%
2020/06/11	15	19.97	10	19.84	19.75	5	10,453	0.05%
2020/06/10	0	0.00	4	20.20	20.25	-4	10,493	-0.04%
2020/06/09	2	20.13	1	20.20	20.15	1	10,866	0.01%
2020/06/08	4	20.28	10	20.15	20.40	-6	11,116	-0.05%
2020/06/05	0	0.00	2	19.85	19.90	-2	11,066	-0.02%
2020/06/04	6	19.78	2	19.95	19.85	4	11,250	0.04%
2020/06/03	13	19.57	12	19.59	19.65	1	11,357	0.01%
2020/06/02	2	19.18	2	19.15	19.20	0	11,328	0.00%
2020/06/01	1	19.00	14	19.16	19.10	-13	11,285	-0.12%
2020/05/29	0	18.95	0	0.00	18.80	0	11,229	0.00%
2020/05/28	261.1	19.05	0	0.00	18.95	261.1	10,596	2.46%	大買/鉅額交易
2020/05/27	5	19.05	0	0.00	19.05	5	10,702	0.05%
2020/05/26	0	0.00	14	19.09	19.15	-14	10,823	-0.13%
2020/05/25	14	18.73	0	0.00	18.80	14	10,889	0.13%
2020/05/22	15	18.83	0	0.00	18.75	15	10,859	0.14%
2020/05/20	0	0.00	2	18.95	18.85	-2	10,677	-0.02%
2020/05/19	102	18.90	0	0.00	18.85	102	10,669	0.96%	大買/鉅額交易
2020/05/18	2	18.75	0	0.00	18.80	2	10,672	0.02%
2020/05/15	11	18.84	4	18.79	18.80	7	10,686	0.07%
2020/05/14	8	18.86	2	18.95	18.80	6	10,636	0.06%
2020/05/13	3	18.85	0	0.00	19.10	3	10,582	0.03%
2020/05/12	2	18.93	0	0.00	18.90	2	10,600	0.02%
2020/05/11	3	19.17	3	19.18	19.15	0	10,591	0.00%
2020/05/08	1	18.90	0	0.00	18.90	1	10,630	0.01%
2020/05/07	6	18.78	0	0.00	18.75	6	10,640	0.06%
2020/05/06	1	18.65	1	18.80	18.75	0	10,597	0.00%
2020/05/05	5	18.77	0	0.00	18.80	5	10,598	0.05%
2020/05/04	15	18.84	0	0.00	18.80	15	10,585	0.14%
2020/04/30	2	19.68	2	19.60	19.60	0	10,474	0.00%
2020/04/29	0	0.00	4	19.75	19.60	-4	10,418	-0.04%
2020/04/28	0	0.00	2	19.48	19.50	-2	10,460	-0.02%
2020/04/27	0.8	19.40	1	19.30	19.40	-0.2	10,685	0.00%
2020/04/24	1	18.95	0	0.00	18.90	1	10,621	0.01%
2020/04/23	4	18.94	0.2	19.00	19.00	3.8	10,598	0.04%
2020/04/22	2	19.03	0	0.00	19.10	2	10,454	0.02%
2020/04/21	8	19.43	0	0.00	19.20	8	10,412	0.08%
2020/04/20	2	20.05	0	0.00	20.15	2	10,270	0.02%
2020/04/17	2	20.30	0	0.00	20.30	2	10,156	0.02%
2020/04/16	1	20.55	0	0.00	20.10	1	10,050	0.01%
2020/04/15	0	20.55	5	20.60	20.60	-5	9,879	-0.05%
2020/04/13	0	0.00	1	19.60	19.60	-1	9,673	-0.01%
2020/04/10	2	19.35	4	19.48	19.70	-2	9,668	-0.02%
2020/04/09	1	19.20	6	19.28	19.40	-5	9,610	-0.05%
2020/04/08	6	19.31	0	0.00	19.20	6	9,578	0.06%
2020/04/07	5	19.09	0	0.00	19.45	5	9,440	0.05%
2020/04/06	1	18.80	2	18.93	19.15	-1	9,345	-0.01%
2020/04/01	10	18.76	6	18.82	18.80	4	9,213	0.04%
2020/03/31	0.5	19.10	0	0.00	19.05	0.5	8,995	0.01%
2020/03/30	1	19.55	0	0.00	19.50	1	8,877	0.01%
2020/03/27	0	0.00	0.5	19.85	19.85	-0.5	8,766	-0.01%
2020/03/25	1	19.70	0	0.00	19.65	1	8,800	0.01%
2020/03/19	1	18.60	0	0.00	18.70	1	8,286	0.01%
2020/03/17	3	19.66	0.2	19.40	19.45	2.8	7,757	0.04%
2020/03/16	0	0.00	1	21.15	21.20	-1	7,518	-0.01%
2020/03/13	0	0.00	11	21.77	22.25	-11	7,323	-0.15%
2020/03/12	0	0.00	2	22.35	22.20	-2	6,860	-0.03%
2020/03/10	1	22.95	10	22.91	22.95	-9	6,476	-0.14%
2020/03/09	0.7	22.85	2	22.85	23.00	-1.3	6,276	-0.02%
2020/03/06	5	23.20	0	0.00	23.25	5	6,042	0.08%
2020/03/05	0	0.00	34	23.40	23.40	-34	5,917	-0.57%
2020/03/03	0.4	23.10	0	0.00	23.20	0.4	5,820	0.01%
2020/03/02	0.2	23.05	0.4	23.05	23.20	-0.2	5,690	0.00%
2020/02/27	0	0.00	16	23.18	23.20	-16	5,780	-0.28%
2020/02/26	1	22.80	0	0.00	23.10	1	5,630	0.02%
2020/02/24	0	0.00	5.2	23.24	23.25	-5.2	5,537	-0.09%
2020/02/20	2	23.40	0	0.00	23.35	2	5,531	0.04%
2020/02/19	0	0.00	2.8	23.37	23.50	-2.8	5,500	-0.05%
2020/02/18	0.1	23.00	7	23.18	23.15	-6.9	5,477	-0.13%
2020/02/17	0	0.00	2	23.13	23.15	-2	5,565	-0.04%
2020/02/14	0	0.00	3.8	23.09	23.20	-3.8	5,649	-0.07%
2020/02/13	1	23.05	31	23.04	23.10	-30	5,775	-0.52%
2020/02/12	2	23.00	2	22.98	23.00	0	5,908	0.00%
2020/02/11	21	22.72	0	0.00	22.70	21	5,918	0.35%
2020/02/10	0	0.00	5	22.95	22.95	-5	5,986	-0.08%
2020/02/06	0	0.00	0.2	22.60	22.75	-0.2	6,030	0.00%
2020/02/03	10	21.55	0	0.00	21.75	10	6,444	0.16%
2020/01/31	2.1	21.57	0	0.00	21.45	2.1	6,420	0.03%
2020/01/30	3	21.60	1	21.80	21.65	2	6,417	0.03%
2020/01/17	2	22.35	0	0.00	22.40	2	6,334	0.03%
2020/01/16	0	0.00	1	22.45	22.45	-1	6,435	-0.02%
2020/01/15	0.9	22.25	0	0.00	22.35	0.9	6,522	0.01%
2020/01/13	0	0.00	13	22.40	22.50	-13	6,694	-0.19%
2020/01/10	2	22.38	0	0.00	22.40	2	6,739	0.03%
2020/01/09	1	22.20	0	0.00	22.40	1	6,794	0.01%
2020/01/06	2	22.68	0	0.00	22.55	2	6,877	0.03%
2019/12/26	1	22.90	0	0.00	22.90	1	6,985	0.01%
2019/12/23	0	0.00	1	23.00	23.00	-1	7,348	-0.01%
2019/12/18	0.7	22.75	0	0.00	22.90	0.7	7,419	0.01%
2019/12/16	3	22.67	0	0.00	22.55	3	7,563	0.04%
2019/12/12	1	22.40	0	0.00	22.60	1	7,754	0.01%
2019/12/11	1	22.45	0	0.00	22.50	1	7,844	0.01%
2019/12/10	1	22.65	0	0.00	22.65	1	7,855	0.01%
2019/12/05	1	22.85	0	0.00	22.80	1	8,032	0.01%
2019/12/02	0	0.00	1	22.85	22.90	-1	8,066	-0.01%
2019/11/28	0	0.00	0.4	22.85	23.00	-0.4	8,046	-0.01%
2019/11/27	1	22.90	0	0.00	22.90	1	8,091	0.01%
2019/11/25	1	22.95	0	0.00	23.00	1	7,868	0.01%
2019/11/22	0	0.00	102	23.00	22.95	-102	8,010	-1.27%	大賣/鉅額交易
2019/11/20	3	22.75	0	0.00	23.00	3	7,958	0.04%
2019/11/19	1	22.70	3	22.87	22.90	-2	7,971	-0.03%
2019/11/15	2	22.68	3	22.60	22.60	-1	8,004	-0.01%
2019/11/14	1	22.50	1	22.55	22.55	0	8,007	0.00%
2019/11/13	0.5	22.65	0	0.00	22.75	0.5	8,025	0.01%
2019/11/12	1.5	22.80	12	22.80	22.80	-10.5	7,961	-0.13%
2019/11/11	1.5	22.97	0	0.00	22.90	1.5	7,828	0.02%
2019/11/08	4.5	23.14	10	23.05	23.20	-5.5	7,683	-0.07%
2019/11/07	30.5	23.20	0	0.00	23.25	30.5	7,663	0.40%
2019/11/06	0.5	23.35	5.6	23.44	23.50	-5.1	7,542	-0.07%
2019/11/05	2.5	23.34	0	0.00	23.35	2.5	7,591	0.03%
2019/11/04	1	23.45	18	23.35	23.55	-17	7,732	-0.22%
2019/11/01	2.5	23.44	18	23.31	23.50	-15.5	7,938	-0.20%
2019/10/31	1	23.80	2	23.93	23.75	-1	7,979	-0.01%
2019/10/30	0	0.00	1	23.00	23.10	-1	7,659	-0.01%
2019/10/29	0	0.00	1	22.75	22.75	-1	7,603	-0.01%
2019/10/28	0.5	22.40	1	22.50	22.50	-0.5	7,548	-0.01%
2019/10/25	1	22.00	3	22.05	22.15	-2	7,550	-0.03%
2019/10/24	0	0.00	5	21.96	22.00	-5	7,553	-0.07%
2019/10/21	3	21.78	0	0.00	21.80	3	7,593	0.04%
2019/10/15	1.5	21.77	0	0.00	21.85	1.5	7,770	0.02%
2019/10/14	1	21.65	1	21.70	21.85	0	7,794	0.00%
2019/10/07	1	21.60	2	21.60	21.55	-1	7,890	-0.01%
2019/10/04	0	0.00	12	21.68	21.60	-12	7,947	-0.15%
2019/10/01	0.5	21.55	0.9	21.55	21.65	-0.4	7,971	-0.01%
2019/09/27	0	0.00	1	21.70	21.65	-1	7,892	-0.01%
2019/09/26	0	0.00	1.8	21.63	21.75	-1.8	7,850	-0.02%
2019/09/25	1	21.55	0	0.00	21.65	1	7,880	0.01%
2019/09/23	0.1	21.55	0	0.00	21.60	0.1	7,937	0.00%
2019/09/20	1	21.55	0	0.00	21.70	1	7,972	0.01%
2019/09/19	0	0.00	1	21.55	21.50	-1	7,883	-0.01%
2019/09/18	2	21.45	0	0.00	21.45	2	7,874	0.03%
2019/09/16	1.2	21.02	10	21.15	21.20	-8.8	7,878	-0.11%
2019/09/10	1	20.45	1	20.55	20.65	0	7,944	0.00%
2019/09/09	0	0.00	1	20.40	20.45	-1	7,947	-0.01%
2019/09/05	1	20.10	0	0.00	20.20	1	8,108	0.01%
2019/09/03	0.2	20.05	0	0.00	20.05	0.2	8,819	0.00%
2019/08/29	0.2	20.00	0	0.00	20.10	0.2	9,894	0.00%
2019/08/26	1	20.10	0	0.00	20.05	1	10,370	0.01%
2019/08/20	1	20.30	0	0.00	20.25	1	10,893	0.01%
2019/08/19	1	20.05	0	0.00	20.30	1	11,062	0.01%
2019/08/15	2	19.93	5	19.95	19.95	-3	11,021	-0.03%
2019/08/14	5	20.05	0	0.00	19.95	5	11,171	0.04%
2019/08/13	0	0.00	2	20.10	20.05	-2	11,611	-0.02%
2019/08/12	1	19.95	1	20.15	20.05	0	11,651	0.00%
2019/08/08	0.4	20.00	0	0.00	20.05	0.4	11,670	0.00%
2019/08/05	6	21.09	50	21.10	21.15	-44	11,410	-0.39%
2019/08/02	0.1	21.20	0	0.00	21.25	0.1	11,190	0.00%
2019/08/01	0	0.00	1	21.75	21.65	-1	11,067	-0.01%
2019/07/25	2	21.85	1.4	21.86	21.90	0.6	10,943	0.01%
2019/07/24	0	0.00	3.2	21.70	21.80	-3.2	10,883	-0.03%
2019/07/23	1	21.70	0	0.00	21.60	1	10,839	0.01%
2019/07/22	1	21.85	0	0.00	21.85	1	10,749	0.01%
2019/07/19	1	21.95	0	0.00	21.85	1	10,666	0.01%
2019/07/18	0	0.00	1	21.80	21.75	-1	10,526	-0.01%
2019/07/16	0	0.00	1	21.50	21.60	-1	10,338	-0.01%
2019/07/15	1	21.60	0	0.00	21.55	1	10,281	0.01%
2019/07/12	0	0.00	1	21.75	21.50	-1	10,268	-0.01%
2019/07/11	0	0.00	1	21.40	21.45	-1	10,174	-0.01%
2019/07/10	1	21.10	0	0.00	21.15	1	10,127	0.01%
2019/07/09	0	0.00	14	21.15	21.05	-14	10,077	-0.14%
2019/07/08	0	0.00	1	21.05	21.15	-1	10,041	-0.01%
2019/07/05	1	21.00	0	0.00	21.05	1	10,048	0.01%
2019/07/04	0	0.00	1	21.00	21.00	-1	10,025	-0.01%
2019/06/27	0	0.00	21	21.00	21.10	-21	9,706	-0.22%
2019/06/25	1	20.90	0	0.00	20.95	1	9,619	0.01%
2019/06/24	0	0.00	1	20.99	21.00	-1	9,564	-0.01%
2019/06/21	1.1	21.02	0	0.00	20.80	1.1	9,519	0.01%
2019/06/20	2	21.03	0	0.00	21.10	2	9,353	0.02%
2019/06/19	0	0.00	2	20.90	21.00	-2	9,339	-0.02%
2019/06/18	0	0.00	3	20.75	20.75	-3	9,189	-0.03%
2019/06/17	1	20.40	0	0.00	20.70	1	9,152	0.01%
2019/06/14	2.1	20.62	1	20.55	20.55	1.1	9,169	0.01%
2019/06/13	1	20.50	30	20.45	20.55	-29	9,115	-0.32%
2019/06/12	11.3	20.11	49.3	20.34	20.35	-38	9,044	-0.42%
2019/06/11	13	20.90	14.8	20.72	20.70	-1.8	8,759	-0.02%
2019/06/10	30	21.33	115	21.25	21.45	-85	8,307	-1.02%	大賣/
2019/06/06	6	20.48	3	20.47	20.70	3	7,781	0.04%
2019/06/05	4.3	20.10	12.4	20.16	20.20	-8.1	7,525	-0.11%
2019/06/03	7	19.93	1	20.00	20.00	6	7,368	0.08%
2019/05/31	1	19.95	87	19.99	19.95	-86	7,172	-1.20%
2019/05/30	6	19.50	0	0.00	19.50	6	6,839	0.09%
2019/05/29	5	19.27	0	0.00	19.25	5	6,744	0.07%
2019/05/27	1	19.15	1	19.30	19.25	0	6,611	0.00%
2019/05/24	0	0.00	4	19.14	19.20	-4	6,521	-0.06%
2019/05/23	0	0.00	3	19.00	19.00	-3	6,363	-0.05%
2019/05/22	0	0.00	18	18.99	19.00	-18	6,378	-0.28%
2019/05/21	13	18.95	0	0.00	19.00	13	6,384	0.20%
2019/05/20	1	18.35	25	18.92	19.00	-24	6,236	-0.38%
2019/05/17	0	0.00	10	18.32	18.35	-10	5,794	-0.17%
2019/05/15	1	18.00	0	0.00	18.05	1	5,782	0.02%
2019/05/14	4	17.96	3	18.05	18.00	1	5,838	0.02%
2019/05/13	4	18.06	0.2	18.05	18.05	3.8	5,815	0.06%
2019/05/10	2	18.08	2	18.15	18.10	0	5,844	0.00%
2019/05/09	1.2	18.14	0	0.00	18.05	1.2	5,859	0.02%
2019/05/08	15.5	18.20	0	0.00	18.25	15.5	5,793	0.27%
2019/05/07	3	18.20	0	0.00	18.30	3	5,756	0.05%
2019/05/06	16	18.21	0	0.00	18.15	16	5,794	0.28%
2019/05/03	3.9	18.41	0	0.00	18.45	3.9	5,721	0.07%
2019/05/02	3	18.45	0	0.00	18.50	3	5,654	0.05%
2019/04/30	4	18.48	5	18.45	18.50	-1	5,552	-0.02%
2019/04/29	2	18.40	5.3	18.35	18.45	-3.3	5,491	-0.06%
2019/04/26	1.1	18.30	0	0.00	18.35	1.1	5,446	0.02%
2019/04/25	16	18.35	5	18.30	18.35	11	5,447	0.20%
2019/04/24	0.5	18.25	0	0.00	18.25	0.5	5,455	0.01%
2019/04/23	0.5	18.20	0	0.00	18.30	0.5	5,457	0.01%
2019/04/22	5	18.20	10	18.20	18.20	-5	5,476	-0.09%
2019/04/19	25	18.25	0	0.00	18.20	25	5,508	0.45%
2019/04/17	1	18.25	0	0.00	18.35	1	5,590	0.02%
2019/04/16	0	0.00	4	18.30	18.30	-4	5,604	-0.07%
2019/04/11	0	0.00	2	18.40	18.40	-2	5,706	-0.04%
2019/04/10	3.4	18.31	3	18.35	18.40	0.4	5,679	0.01%
2019/04/03	50	18.25	0	0.00	18.30	50	5,796	0.86%
2019/03/29	12	18.25	0	0.00	18.45	12	5,753	0.21%
2019/03/28	30	18.17	0	0.00	18.20	30	5,740	0.52%
2019/03/27	0	0.00	1.8	18.28	18.25	-1.8	5,739	-0.03%
2019/03/26	0.9	18.25	2	18.25	18.30	-1.1	5,804	-0.02%
2019/03/22	6	18.23	10	18.40	18.20	-4	5,768	-0.07%
2019/03/21	2	18.45	0	0.00	18.45	2	5,689	0.04%
2019/03/20	15	18.37	0	0.00	18.45	15	5,663	0.26%
2019/03/19	7.2	18.37	0	0.00	18.35	7.2	5,609	0.13%
2019/03/18	0	18.20	0	0.00	18.25	0	5,564	0.00%
2019/03/15	0	18.10	0	0.00	18.15	0	5,551	0.00%
2019/03/14	12	18.05	0	0.00	18.05	12	5,463	0.22%
2019/03/13	0	18.10	0.1	18.10	18.10	-0.1	5,472	0.00%
2019/03/12	0	18.15	1	18.20	18.20	-1	5,454	-0.02%
2019/03/11	22	18.02	0	0.00	18.00	22	5,489	0.40%
2019/03/08	1	18.10	0	0.00	18.10	1	5,446	0.02%
2019/03/07	1.2	18.19	0	0.00	18.15	1.2	5,609	0.02%
2019/03/06	1	18.20	0	0.00	18.30	1	5,595	0.02%
2019/03/04	1	18.30	0	0.00	18.30	1	5,561	0.02%
2019/02/27	5.1	18.30	2	18.35	18.50	3.1	5,488	0.06%
2019/02/26	2.8	18.29	2	18.30	18.25	0.8	5,357	0.01%
2019/02/25	0	0.00	90	18.20	18.30	-90	5,272	-1.71%
2019/02/22	0.3	18.20	0	0.00	18.30	0.3	5,245	0.01%
2019/02/21	48	18.20	2	18.23	18.25	46	5,190	0.89%
2019/02/20	0	0.00	2	18.15	18.20	-2	5,155	-0.04%
2019/02/19	2	18.03	0	0.00	18.05	2	5,062	0.04%
2019/02/18	0	0.00	3	18.05	18.10	-3	5,041	-0.06%
2019/02/15	0	0.00	1	17.95	17.95	-1	4,992	-0.02%
2019/02/14	0.2	17.85	5	18.00	17.90	-4.8	4,920	-0.10%
2019/02/12	1	17.95	0	0.00	18.00	1	4,739	0.02%
2019/02/11	5	17.93	1	18.00	17.90	4	4,724	0.08%
2019/01/30	2	17.95	0	0.00	17.90	2	4,680	0.04%
2019/01/29	1	17.85	0	0.00	17.90	1	4,585	0.02%
2019/01/28	0	0.00	2	18.00	18.00	-2	4,586	-0.04%
2019/01/25	1.6	17.94	1	18.00	18.00	0.6	4,570	0.01%
2019/01/24	0	0.00	1	17.95	18.00	-1	4,517	-0.02%
2019/01/23	0	0.00	1	17.85	17.85	-1	4,580	-0.02%
2019/01/22	3.1	17.80	0	0.00	17.80	3.1	4,611	0.07%
2019/01/18	1	17.75	0.1	17.80	17.85	0.9	4,619	0.02%
2019/01/17	1.5	17.72	0	0.00	17.75	1.5	4,707	0.03%
2019/01/16	2	17.78	2	17.80	17.70	0	4,775	0.00%
2019/01/15	0	0.00	1	17.95	17.95	-1	4,808	-0.02%
2019/01/14	1	17.75	0	0.00	17.70	1	4,774	0.02%
2019/01/11	2	17.80	0	0.00	17.95	2	4,759	0.04%
2019/01/07	0	0.00	11	17.60	17.75	-11	4,830	-0.23%
2018/12/28	1	17.30	0	17.20	17.20	1	5,337	0.02%
2018/12/26	10	17.15	0	0.00	17.10	10	5,402	0.19%
2018/12/25	0.4	17.25	0	0.00	17.20	0.4	5,366	0.01%
2018/12/24	0.2	17.45	1	17.50	17.50	-0.8	5,473	-0.01%
2018/12/22	40	17.40	0.1	17.40	17.35	39.9	5,494	0.73%
2018/12/20	1	17.50	4	17.49	17.60	-3	5,644	-0.05%
2018/12/18	2	17.48	0	0.00	17.45	2	5,591	0.04%
2018/12/13	20	17.70	0	0.00	17.75	20	5,809	0.34%
2018/11/30	2	17.75	0	0.00	17.50	2	6,066	0.03%
2018/11/26	0.1	17.80	0	0.00	17.90	0.1	7,022	0.00%
2018/11/23	0.1	17.75	0	0.00	17.85	0.1	7,235	0.00%
2018/11/20	1	17.80	0	0.00	17.85	1	7,533	0.01%
2018/11/15	0	0.00	1	17.95	17.95	-1	7,774	-0.01%
2018/11/07	0	0.00	1	17.75	17.80	-1	8,163	-0.01%
2018/11/02	2	17.60	0	17.60	17.60	2	8,289	0.02%
2018/11/01	1	17.45	0	0.00	17.45	1	8,389	0.01%
2018/10/31	60	17.50	0	0.00	17.55	60	8,473	0.71%
2018/10/26	0.1	17.25	0	0.00	17.25	0.1	8,435	0.00%
2018/10/25	0	0.00	1	17.15	17.30	-1	8,458	-0.01%
2018/10/22	1	17.55	1	17.55	17.60	0	8,397	0.00%
2018/10/19	1	17.50	0	0.00	17.50	1	8,443	0.01%
2018/10/17	1	17.40	0	0.00	17.50	1	8,437	0.01%
2018/10/16	1	17.45	0	0.00	17.50	1	8,456	0.01%
2018/10/15	0.1	17.60	1	17.40	17.40	-0.9	8,449	-0.01%
2018/10/12	1.3	17.58	0	0.00	17.65	1.3	8,384	0.02%
2018/10/11	2	17.60	95	17.80	17.50	-93	8,352	-1.11%
2018/10/08	0	0.00	1	18.40	18.30	-1	7,942	-0.01%
2018/10/02	3	18.57	0	0.00	18.60	3	7,779	0.04%
2018/09/26	2	18.70	0	0.00	18.70	2	7,486	0.03%
2018/09/25	0.3	18.65	0	0.00	18.70	0.3	7,511	0.00%
2018/09/21	0	0.00	1	18.70	18.70	-1	7,496	-0.01%
2018/09/20	0	0.00	2	18.45	18.40	-2	7,462	-0.03%
2018/09/19	0	0.00	26	18.33	18.45	-26	7,445	-0.35%
2018/09/17	6	18.14	0	0.00	18.20	6	7,576	0.08%
2018/09/13	0	0.00	3	18.20	18.25	-3	7,718	-0.04%
2018/09/10	0	0.00	4	17.85	17.90	-4	7,870	-0.05%
2018/09/07	0	0.00	100	17.85	17.85	-100	7,977	-1.25%
2018/09/05	2	17.85	0	0.00	17.80	2	7,962	0.03%
2018/09/04	4.3	17.91	2	17.90	17.95	2.3	7,912	0.03%
2018/09/03	17	19.10	12	19.20	19.20	5	7,577	0.07%
2018/08/31	0.1	19.05	126.2	19.04	19.10	-126.1	7,166	-1.76%	大賣/鉅額交易
2018/08/30	0	0.00	2.1	19.02	19.05	-2.1	7,016	-0.03%
2018/08/29	0	0.00	3	18.90	18.95	-3	6,910	-0.04%
2018/08/28	3	18.70	5	18.74	18.80	-2	6,873	-0.03%
2018/08/27	0	0.00	1	18.70	18.70	-1	6,854	-0.01%
2018/08/24	2	18.50	0	0.00	18.55	2	6,846	0.03%
2018/08/23	6	18.46	0	0.00	18.55	6	7,414	0.08%
2018/08/22	5	18.45	2.8	18.54	18.55	2.2	7,523	0.03%
2018/08/21	0	0.00	7	18.36	18.45	-7	7,501	-0.09%
2018/08/20	0	0.00	6	18.17	18.10	-6	7,396	-0.08%
2018/08/17	0	0.00	2	18.10	18.05	-2	7,429	-0.03%
2018/08/16	0	0.00	6	18.02	18.05	-6	7,426	-0.08%
2018/08/15	1	18.15	135	18.01	18.00	-134	7,507	-1.78%	大賣/鉅額交易
2018/08/13	0	0.00	10	18.15	18.10	-10	7,702	-0.13%
2018/08/10	0	0.00	6	18.28	18.30	-6	7,714	-0.08%
2018/08/09	0	0.00	4	18.13	18.10	-4	7,681	-0.05%
2018/08/08	0	0.00	57	18.05	18.10	-57	7,740	-0.74%
2018/08/07	2	18.00	4	18.00	18.05	-2	7,800	-0.03%
2018/08/03	3	17.90	0	0.00	18.05	3	7,841	0.04%
2018/08/02	122	17.95	200	18.00	17.95	-78	7,804	-1.00%	大買/大賣/
2018/08/01	9	18.01	0	0.00	18.05	9	7,786	0.12%
2018/07/31	1	18.00	102	18.10	18.10	-101	7,751	-1.30%	大賣/鉅額交易
2018/07/26	1	17.90	0	0.00	18.00	1	7,665	0.01%
2018/07/25	1	17.90	0	0.00	17.85	1	7,693	0.01%
2018/07/24	9	17.90	1	17.85	17.90	8	7,779	0.10%
2018/07/23	0	0.00	4	17.73	17.80	-4	7,800	-0.05%
2018/07/19	4	17.66	0	0.00	17.70	4	7,717	0.05%
2018/07/18	0	0.00	1	17.70	17.70	-1	7,705	-0.01%
2018/07/17	2	17.50	0	0.00	17.65	2	7,581	0.03%
2018/07/16	4	17.55	0	0.00	17.55	4	7,559	0.05%
2018/07/13	1	17.60	1	17.60	17.65	0	7,587	0.00%
2018/07/12	5	17.53	3	17.58	17.60	2	7,594	0.03%
2018/07/11	1	17.40	0	0.00	17.45	1	7,581	0.01%
2018/07/10	2	17.53	1	17.55	17.55	1	7,590	0.01%
2018/07/09	0	0.00	1	17.55	17.50	-1	7,595	-0.01%
2018/07/06	1	17.30	0.5	17.35	17.45	0.5	7,610	0.01%
2018/07/05	2	17.40	0	0.00	17.45	2	7,535	0.03%
2018/07/04	1.2	17.45	0	0.00	17.50	1.2	7,593	0.02%
2018/06/29	2	17.50	2	17.68	17.70	0	7,593	0.00%
2018/06/28	2	17.45	0	0.00	17.50	2	7,487	0.03%
2018/06/25	0	0.00	28	17.73	17.70	-28	7,261	-0.39%
2018/06/22	0	0.00	1	17.70	17.70	-1	7,220	-0.01%
2018/06/21	0	0.00	11	17.70	17.65	-11	7,071	-0.16%
2018/06/20	1	17.75	1	17.70	17.70	0	7,159	0.00%
2018/06/19	0	0.00	1	17.70	17.65	-1	7,117	-0.01%
2018/06/15	1	17.70	2	17.80	17.80	-1	6,978	-0.01%
2018/06/14	0	0.00	2	17.80	17.75	-2	6,788	-0.03%
2018/06/13	0	0.00	4	17.95	17.90	-4	6,689	-0.06%
2018/06/11	1	17.95	2	17.95	17.95	-1	6,947	-0.01%
2018/06/08	50	18.00	0	0.00	18.05	50	6,964	0.72%
2018/06/07	60	18.00	0	0.00	18.10	60	6,948	0.86%
2018/06/06	2	17.80	1	17.95	18.00	1	6,876	0.01%
2018/06/05	2	17.75	0	0.00	17.90	2	6,749	0.03%
2018/06/04	0	0.00	1	17.75	17.80	-1	6,643	-0.02%
2018/06/01	1	17.60	0	0.00	17.65	1	6,587	0.02%
2018/05/30	4	17.63	0	0.00	17.60	4	5,961	0.07%
2018/05/29	1	17.75	0	0.00	17.80	1	5,807	0.02%
2018/05/28	2	17.75	0	0.00	17.80	2	5,747	0.03%
2018/05/25	20	17.80	0	0.00	17.75	20	5,770	0.35%
2018/05/24	0	0.00	5	17.70	17.75	-5	5,691	-0.09%
2018/05/23	0	0.00	2	17.75	17.75	-2	5,740	-0.03%
2018/05/22	0	0.00	16	17.70	17.70	-16	5,667	-0.28%
2018/05/21	5	17.55	6	17.54	17.60	-1	5,603	-0.02%
2018/05/18	0	0.00	1	17.45	17.40	-1	5,580	-0.02%
2018/05/17	1	17.35	0	0.00	17.35	1	5,649	0.02%
2018/05/15	0	0.00	13	17.35	17.35	-13	5,706	-0.23%
2018/05/14	1	17.15	1	17.15	17.20	0	5,874	0.00%
2018/05/11	20	17.13	0	0.00	17.20	20	5,961	0.34%
2018/05/10	5	17.05	0	0.00	17.05	5	5,911	0.08%
2018/05/09	0	0.00	8	17.00	17.00	-8	5,934	-0.13%
2018/05/08	1	17.00	1	17.00	17.05	0	5,973	0.00%
2018/05/07	15	16.97	6	16.96	16.95	9	6,163	0.15%
2018/05/04	50	16.95	0	0.00	16.95	50	6,175	0.81%
2018/05/03	100	17.05	0	0.00	17.05	100	6,202	1.61%
2018/04/30	1	17.05	0	0.00	17.10	1	6,384	0.02%
2018/04/27	50	17.00	0	0.00	17.10	50	6,379	0.78%
2018/04/24	2	17.00	1	17.00	17.00	1	6,585	0.02%
2018/04/20	1	17.05	2	17.08	17.10	-1	6,707	-0.01%
2018/04/19	0	0.00	1	17.05	17.10	-1	6,748	-0.01%
2018/04/18	2	16.95	2	17.00	17.00	0	6,765	0.00%
2018/04/17	0	0.00	2	16.95	17.00	-2	6,818	-0.03%
2018/04/16	2	16.95	0	0.00	17.00	2	6,831	0.03%
2018/04/13	6	17.00	0	0.00	17.00	6	6,883	0.09%
2018/04/12	2	17.00	0	0.00	17.05	2	7,019	0.03%
2018/04/10	1	17.00	0	0.00	17.05	1	7,147	0.01%
2018/03/30	0	0.00	1	16.95	17.00	-1	7,139	-0.01%
2018/03/29	21	16.90	0	0.00	16.85	21	7,130	0.29%
2018/03/27	0	0.00	1	17.00	16.95	-1	7,061	-0.01%
2018/03/26	2	16.85	0	0.00	16.85	2	7,072	0.03%
2018/03/23	6	16.94	1	16.90	16.95	5	7,073	0.07%
2018/03/22	2	17.15	0	0.00	17.15	2	6,974	0.03%
2018/03/21	1	17.05	0	0.00	17.10	1	6,886	0.01%
2018/03/19	4	16.96	0	0.00	17.05	4	7,067	0.06%
2018/03/16	0	0.00	7	17.01	17.00	-7	7,081	-0.10%
2018/03/15	0	0.00	3	17.00	17.00	-3	6,806	-0.04%
2018/03/14	1	17.05	2	16.98	17.00	-1	6,738	-0.01%
2018/03/13	2	16.85	1	16.95	17.00	1	6,686	0.01%
2018/03/12	2	16.85	8	16.80	16.90	-6	6,648	-0.09%
2018/03/09	0	0.00	2	16.73	16.70	-2	6,669	-0.03%
2018/03/08	0	0.00	1	16.70	16.65	-1	6,689	-0.01%
2018/03/06	5	16.60	4	16.75	16.65	1	6,852	0.01%
2018/03/05	4	16.60	0	0.00	16.55	4	6,994	0.06%
2018/03/02	0	0.00	2	16.70	16.70	-2	6,995	-0.03%
2018/03/01	1	16.70	0	0.00	16.70	1	7,035	0.01%
2018/02/27	2	16.88	0	0.00	16.80	2	7,023	0.03%
2018/02/26	113	16.95	16	16.95	16.95	97	6,953	1.40%	大買/
2018/02/23	100	16.85	6	16.83	16.90	94	6,986	1.35%
2018/02/22	1	16.65	0	0.00	16.70	1	7,100	0.01%
2018/02/21	6.6	16.65	0	0.00	16.70	6.6	7,166	0.09%
2018/02/12	21	16.53	0	0.00	16.45	21	7,071	0.30%
2018/02/09	2	16.43	0	0.00	16.45	2	7,006	0.03%
2018/02/08	1	16.50	0	0.00	16.65	1	6,906	0.01%
2018/02/07	2	16.63	3	16.67	16.65	-1	6,891	-0.01%
2018/02/06	7	16.49	0	0.00	16.40	7	6,769	0.10%
2018/02/05	1.3	16.96	0	0.00	17.00	1.3	6,440	0.02%
2018/02/02	1	17.15	0	0.00	17.25	1	6,326	0.02%
2018/01/31	11	17.14	1	17.00	17.10	10	6,261	0.16%
2018/01/30	1	17.05	0	0.00	17.05	1	6,224	0.02%
2018/01/25	0	0.00	14	17.26	17.30	-14	5,998	-0.23%
2018/01/24	0	0.00	2	17.15	17.10	-2	5,836	-0.03%
2018/01/22	20	17.20	1.1	17.14	17.15	18.9	5,655	0.33%
2018/01/19	0	0.00	6	17.23	17.30	-6	5,585	-0.11%
2018/01/18	1	17.35	22	17.21	17.20	-21	5,542	-0.38%
2018/01/17	0	0.00	4	17.28	17.35	-4	5,432	-0.07%
2018/01/16	4	17.20	2.2	17.25	17.30	1.8	5,343	0.03%
2018/01/15	2	17.13	0	0.00	17.20	2	5,288	0.04%
2018/01/10	0	0.00	18	17.00	17.05	-18	5,202	-0.35%
2018/01/09	0	0.00	1	16.95	17.00	-1	5,143	-0.02%
2018/01/08	0	0.00	15	16.88	17.00	-15	5,109	-0.29%
2018/01/05	0	0.00	4	16.73	16.80	-4	4,943	-0.08%
2018/01/04	0	0.00	4.3	16.61	16.65	-4.3	4,836	-0.09%
2018/01/03	0.1	16.50	0	16.50	16.60	0.1	4,845	0.00%