彰銀 (2801)-凱基-彰化券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.35
漲跌
▼0.10
漲幅
-0.54%
成交量
16,102張
產業
上市金融類股▲0.13%
615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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	2	18.40	103	18.41	18.45	-101	16,881	-0.60%	大賣/
2024/06/21	6	18.20	5.5	18.29	18.30	0.5	16,573	0.00%
2024/06/19	5	18.15	0.1	18.30	18.20	5	14,737	0.03%
2024/06/18	100	18.20	0	0.00	18.25	100	14,589	0.69%
2024/06/14	3	18.15	0	0.00	18.15	3	14,716	0.02%
2024/06/13	101	18.10	0	0.00	18.10	101	14,803	0.68%	大買/鉅額交易
2024/06/12	9	18.10	20.5	18.15	18.10	-11.5	14,716	-0.08%
2024/06/11	13	18.24	0	18.30	18.10	13	14,981	0.09%
2024/06/07	1	18.30	4	18.30	18.35	-3	14,901	-0.02%
2024/06/06	3	18.10	2	18.20	18.25	1	14,644	0.01%
2024/06/05	0	0.00	2	18.13	18.10	-2	14,601	-0.01%
2024/06/04	5	18.10	2	18.15	18.05	3	14,636	0.02%
2024/05/30	97	18.13	0	0.00	18.10	97	14,324	0.68%
2024/05/29	9	18.17	0	0.00	18.15	9	14,197	0.06%
2024/05/28	2	18.30	0	18.35	18.35	2	13,921	0.01%
2024/05/27	1	18.35	6.7	18.35	18.30	-5.7	13,944	-0.04%
2024/05/24	3.9	18.38	0	0.00	18.40	3.9	13,895	0.03%
2024/05/23	1	18.35	1	18.35	18.35	0	13,865	0.00%
2024/05/21	1.2	18.41	0	0.00	18.45	1.2	13,716	0.01%
2024/05/20	2.5	18.54	7	18.55	18.60	-4.5	13,560	-0.03%
2024/05/17	1	18.45	6	18.55	18.40	-5	13,277	-0.04%
2024/05/16	8	18.55	3	18.50	18.55	5	13,182	0.04%
2024/05/15	1	18.45	2	18.45	18.45	-1	13,070	-0.01%
2024/05/14	1	18.40	0	0.00	18.40	1	13,042	0.01%
2024/05/10	10	18.58	6	18.48	18.60	4	12,796	0.03%
2024/05/07	0	0.00	0.4	18.55	18.50	-0.4	12,261	0.00%
2024/05/06	0	0.00	30	18.60	18.60	-30	12,002	-0.25%
2024/05/03	0.8	18.35	0	0.00	18.25	0.8	11,300	0.01%
2024/04/30	2	18.30	3.1	18.20	18.25	-1.1	10,819	-0.01%
2024/04/29	0	0.00	31	18.25	18.30	-31	10,575	-0.29%
2024/04/25	33.6	18.05	0	0.00	18.05	33.6	10,327	0.33%
2024/04/24	1	18.20	0	0.00	18.20	1	10,323	0.01%
2024/04/22	0	0.00	2	18.15	18.20	-2	10,649	-0.02%
2024/04/19	10	17.88	0	0.00	17.85	10	10,519	0.10%
2024/04/18	1	17.95	0	0.00	17.90	1	10,233	0.01%
2024/04/17	2	17.85	0	0.00	17.80	2	10,222	0.02%
2024/04/16	2.2	17.99	0	0.00	17.80	2.2	10,069	0.02%
2024/04/15	1	18.05	0	0.00	18.15	1	9,710	0.01%
2024/04/12	2	18.10	0	0.00	18.15	2	9,629	0.02%
2024/04/09	1	18.25	0	0.00	18.30	1	9,424	0.01%
2024/04/08	0	0.00	11.4	18.20	18.25	-11.4	9,359	-0.12%
2024/04/01	1	18.20	10	18.20	18.20	-9	9,277	-0.10%
2024/03/26	2	18.35	0	0.00	18.40	2	9,463	0.02%
2024/03/25	0	0.00	3	18.35	18.35	-3	9,800	-0.03%
2024/03/21	0	0.00	26.5	18.26	18.25	-26.5	10,333	-0.26%
2024/03/20	2	18.03	0	0.00	18.05	2	10,433	0.02%
2024/03/19	10	18.10	0	0.00	18.10	10	10,514	0.10%
2024/03/18	1	18.45	0	0.00	18.20	1	10,394	0.01%
2024/03/15	10	18.30	7	18.41	18.45	3	10,228	0.03%
2024/03/14	10	18.35	3	18.35	18.45	7	10,035	0.07%
2024/03/13	0	0.00	43.1	17.95	18.05	-43.1	9,576	-0.45%
2024/03/12	0	0.00	2	17.95	18.00	-2	9,396	-0.02%
2024/03/11	0	0.00	3.1	17.93	17.90	-3.1	9,391	-0.03%
2024/03/08	3	17.90	2	17.85	17.85	1	9,401	0.01%
2024/03/06	0	0.00	20	17.85	17.90	-20	9,352	-0.21%
2024/03/05	1	17.85	94	17.87	17.80	-93	9,554	-0.97%
2024/03/04	1	17.80	150	17.75	17.80	-149	9,527	-1.56%	大賣/鉅額交易
2024/02/29	1	17.70	7	17.74	17.80	-6	9,757	-0.06%
2024/02/27	1	17.65	0	17.70	17.65	1	9,573	0.01%
2024/02/26	5	17.60	207	17.60	17.70	-202	9,542	-2.12%	大賣/鉅額交易
2024/02/22	0.1	17.65	1	17.70	17.65	-0.9	9,727	-0.01%
2024/02/19	0	0.00	2	17.70	17.70	-2	10,166	-0.02%
2024/02/16	0	0.00	6	17.60	17.60	-6	10,247	-0.06%
2024/02/15	2	17.55	3.6	17.60	17.60	-1.6	10,205	-0.02%
2024/02/05	5	17.45	0	0.00	17.45	5	10,069	0.05%
2024/02/02	5	17.55	7	17.59	17.60	-2	10,010	-0.02%
2024/02/01	0	0.00	6	17.57	17.60	-6	10,022	-0.06%
2024/01/31	1	17.45	8	17.49	17.50	-7	9,964	-0.07%
2024/01/29	20	17.54	1	17.55	17.50	19	9,974	0.19%
2024/01/26	1	17.35	4	17.48	17.50	-3	9,984	-0.03%
2024/01/25	1.2	17.36	4	17.45	17.30	-2.8	9,966	-0.03%
2024/01/24	0	17.35	1	17.45	17.45	-1	9,941	-0.01%
2024/01/23	48	17.30	0	0.00	17.30	48	9,951	0.48%
2024/01/22	5	17.30	0	0.00	17.30	5	10,016	0.05%
2024/01/19	0	0.00	1	17.35	17.35	-1	10,000	-0.01%
2024/01/18	2	17.25	0.1	17.35	17.20	1.9	10,014	0.02%
2024/01/17	6.2	17.24	1.1	17.31	17.20	5.1	9,950	0.05%
2024/01/16	36.1	17.38	0	0.00	17.35	36.1	9,721	0.37%
2024/01/15	3	17.58	0.5	17.60	17.55	2.5	9,467	0.03%
2024/01/12	50	17.65	0	0.00	17.60	50	9,516	0.53%
2024/01/11	0.1	17.70	7	17.70	17.65	-6.9	9,506	-0.07%
2024/01/10	1.3	17.66	0	0.00	17.65	1.3	9,467	0.01%
2024/01/09	0.2	17.78	0	0.00	17.75	0.2	9,476	0.00%
2024/01/08	2.2	17.78	3	17.80	17.75	-0.8	9,531	-0.01%
2024/01/05	0.1	17.70	4	17.70	17.70	-3.9	9,529	-0.04%
2024/01/04	1	17.70	0	0.00	17.70	1	9,653	0.01%
2024/01/03	4	17.68	0	0.00	17.70	4	9,807	0.04%
2024/01/02	0.2	17.83	0	0.00	17.90	0.2	9,748	0.00%
2023/12/29	1	17.85	0.3	17.94	17.90	0.7	9,759	0.01%
2023/12/28	0.2	17.85	4	17.94	17.95	-3.8	9,879	-0.04%
2023/12/27	0.2	17.83	3	17.85	17.85	-2.8	9,780	-0.03%
2023/12/26	1.2	17.79	4	17.75	17.80	-2.8	9,671	-0.03%
2023/12/25	1.1	17.70	0	0.00	17.65	1.1	9,701	0.01%
2023/12/22	3	17.55	0	0.00	17.55	3	9,703	0.03%
2023/12/21	21	17.50	0.6	17.60	17.45	20.4	9,461	0.22%
2023/12/20	13.5	17.58	0	0.00	17.55	13.5	9,052	0.15%
2023/12/19	15.7	17.66	1	17.60	17.60	14.7	8,600	0.17%
2023/12/18	0	0.00	10	17.84	17.75	-10	8,325	-0.12%
2023/12/15	5	17.90	0	0.00	17.85	5	7,977	0.06%
2023/12/14	4	18.05	5.1	18.10	18.00	-1.1	7,724	-0.01%
2023/12/13	1	18.00	0	0.00	18.05	1	7,481	0.01%
2023/12/12	0	0.00	1	18.00	18.00	-1	7,608	-0.01%
2023/12/11	0	17.95	1	17.90	17.95	-1	7,683	-0.01%
2023/12/08	2	17.85	0	0.00	17.85	2	7,641	0.03%
2023/12/05	11	17.80	3	17.80	17.80	8	7,551	0.11%
2023/12/04	0	17.90	0	0.00	17.85	0	7,521	0.00%
2023/12/01	20	17.85	0	0.00	17.85	20	7,495	0.27%
2023/11/30	7	17.82	0	0.00	17.80	7	7,448	0.09%
2023/11/29	1	17.90	0	0.00	17.95	1	7,223	0.01%
2023/11/28	0	0.00	1.1	17.95	17.90	-1.1	7,149	-0.01%
2023/11/27	5	17.75	0.2	17.80	17.80	4.8	7,128	0.07%
2023/11/24	1	17.75	0.7	17.75	17.75	0.3	7,095	0.00%
2023/11/22	10	17.80	1	17.80	17.75	9	7,063	0.13%
2023/11/21	0	0.00	7	17.85	17.90	-7	7,030	-0.10%
2023/11/20	0	0.00	2	17.73	17.80	-2	6,838	-0.03%
2023/11/17	0	0.00	3	17.75	17.70	-3	6,700	-0.04%
2023/11/16	0	0.00	11.3	17.64	17.65	-11.3	6,503	-0.17%
2023/11/15	0	0.00	10.2	17.50	17.55	-10.2	6,377	-0.16%
2023/11/14	1	17.35	0.1	17.45	17.40	1	6,271	0.02%
2023/11/10	1	17.35	0.1	17.45	17.35	1	6,483	0.01%
2023/11/09	0.1	17.40	0	0.00	17.40	0.1	6,676	0.00%
2023/11/08	0	0.00	0.2	17.50	17.40	-0.2	6,906	0.00%
2023/11/07	1	17.40	2	17.40	17.45	-1	7,210	-0.01%
2023/11/06	1	17.40	0.2	17.45	17.45	0.8	7,572	0.01%
2023/11/03	2	17.35	0	0.00	17.40	2	7,926	0.03%
2023/11/02	1	17.25	2.1	17.30	17.30	-1.1	8,414	-0.01%
2023/11/01	0	0.00	0.2	17.20	17.30	-0.2	8,638	0.00%
2023/10/31	57	17.14	0	0.00	17.15	57	8,797	0.65%
2023/10/30	2	17.10	0.4	17.15	17.15	1.7	9,091	0.02%
2023/10/27	0	0.00	3	17.15	17.25	-3	9,245	-0.03%
2023/10/26	21	17.09	1	17.05	17.05	20	9,450	0.21%
2023/10/25	13	17.20	0.9	17.25	17.20	12.1	9,494	0.13%
2023/10/24	16	17.15	0	0.00	17.20	16	9,707	0.16%
2023/10/23	7	17.19	0	0.00	17.15	7	9,982	0.07%
2023/10/20	3	17.18	1	17.40	17.30	2	10,063	0.02%
2023/10/19	1	17.40	3	17.45	17.40	-2	10,114	-0.02%
2023/10/18	1	17.45	0	0.00	17.50	1	10,303	0.01%
2023/10/17	1	17.50	2	17.55	17.45	-1	10,518	-0.01%
2023/10/16	0	0.00	4.3	17.52	17.60	-4.3	10,915	-0.04%
2023/10/13	0.1	17.50	0	0.00	17.50	0.1	11,230	0.00%
2023/10/11	0	0.00	2	17.50	17.50	-2	11,559	-0.02%
2023/10/06	1	17.20	1	17.25	17.30	0	11,516	0.00%
2023/10/05	3	17.10	0	0.00	17.10	3	11,662	0.03%
2023/10/04	16	17.09	2	17.05	17.05	14	11,779	0.12%
2023/10/03	3	17.25	0	0.00	17.20	3	11,821	0.03%
2023/10/02	1	17.25	0	0.00	17.30	1	11,999	0.01%
2023/09/28	0.6	17.30	0	0.00	17.25	0.6	12,291	0.00%
2023/09/27	4	17.20	2	17.25	17.25	2	12,361	0.02%
2023/09/26	7	17.26	1	17.35	17.25	6	12,419	0.05%
2023/09/22	21	17.25	0	0.00	17.25	21	12,706	0.17%
2023/09/21	17.8	17.28	0.9	17.35	17.25	16.9	12,825	0.13%
2023/09/20	4	17.41	0	0.00	17.45	4	12,838	0.03%
2023/09/19	4	17.50	1	17.50	17.45	3	12,985	0.02%
2023/09/18	1	17.45	0	0.00	17.50	1	13,160	0.01%
2023/09/15	4.8	17.55	0	0.00	17.50	4.8	13,318	0.04%
2023/09/14	2.5	17.52	0.3	17.59	17.55	2.2	13,909	0.02%
2023/09/13	3	17.42	1	17.55	17.45	2	14,469	0.01%
2023/09/12	50	17.41	1	17.45	17.50	49	14,937	0.33%
2023/09/11	1.2	17.37	3	17.38	17.40	-1.8	15,308	-0.01%
2023/09/08	0	0.00	6	17.39	17.40	-6	15,647	-0.04%
2023/09/07	0	0.00	1	17.30	17.30	-1	15,955	-0.01%
2023/09/06	3	17.33	1	17.40	17.30	2	16,074	0.01%
2023/09/05	1	17.40	0	0.00	17.40	1	16,197	0.01%
2023/09/04	1	17.45	6	17.48	17.45	-5	16,370	-0.03%
2023/09/01	0	0.00	50	17.35	17.35	-50	16,524	-0.30%
2023/08/31	8	17.34	0	0.00	17.30	8	16,648	0.05%
2023/08/29	1	17.40	0	0.00	17.50	1	16,776	0.01%
2023/08/28	1	17.45	0	0.00	17.50	1	16,841	0.01%
2023/08/25	0	0.00	2	17.33	17.35	-2	17,721	-0.01%
2023/08/23	1	17.30	0	0.00	17.25	1	18,049	0.01%
2023/08/22	3	17.25	0	0.00	17.25	3	18,174	0.02%
2023/08/21	1	17.20	0	0.00	17.25	1	18,289	0.01%
2023/08/18	6.1	17.17	0	0.00	17.15	6.1	18,388	0.03%
2023/08/17	6	17.10	0	0.00	17.05	6	18,479	0.03%
2023/08/16	3	17.07	10	17.08	17.10	-7	18,536	-0.04%
2023/08/15	5	17.23	0	0.00	17.20	5	18,594	0.03%
2023/08/14	5	17.37	2	17.35	17.30	3	18,767	0.02%
2023/08/11	26.9	17.61	0	0.00	17.55	26.9	18,849	0.14%
2023/08/10	4.1	17.83	0	0.00	17.80	4.1	18,761	0.02%
2023/08/09	16	18.75	9	18.75	18.75	7	18,478	0.04%
2023/08/08	2.6	18.71	5.2	18.74	18.65	-2.6	18,197	-0.01%
2023/08/04	2	18.65	0	0.00	18.65	2	17,609	0.01%
2023/08/02	9.1	18.68	0	0.00	18.65	9.1	17,650	0.05%
2023/08/01	62.1	18.90	0	0.00	18.90	62.1	17,593	0.35%
2023/07/31	3.1	18.92	10	18.90	18.85	-6.9	17,489	-0.04%
2023/07/28	60	18.80	0	0.00	18.80	60	17,360	0.35%
2023/07/27	108	18.86	0	0.00	18.85	108	17,474	0.62%	大買/鉅額交易
2023/07/26	2	18.75	20.6	18.79	18.80	-18.6	17,613	-0.11%
2023/07/25	0.1	18.65	4	18.63	18.65	-3.9	17,733	-0.02%
2023/07/24	36.1	18.59	0.8	18.55	18.55	35.2	17,853	0.20%
2023/07/21	2	18.70	10.1	18.65	18.60	-8.1	17,689	-0.05%
2023/07/20	2	18.70	0.1	18.75	18.75	1.9	17,504	0.01%
2023/07/19	24	18.85	0.7	18.89	18.70	23.3	17,248	0.13%
2023/07/18	0.2	18.67	1.1	18.66	18.80	-1	16,820	-0.01%
2023/07/17	1	18.65	4	18.69	18.65	-3	16,424	-0.02%
2023/07/14	2.7	18.51	2.2	18.65	18.65	0.5	16,155	0.00%
2023/07/13	1.1	18.45	0.3	18.45	18.45	0.7	15,942	0.00%
2023/07/11	0.1	18.40	4	18.51	18.55	-4	15,805	-0.02%
2023/07/10	16.2	18.33	0	0.00	18.35	16.2	15,695	0.10%
2023/07/07	2.3	18.30	9	18.20	18.30	-6.7	15,543	-0.04%
2023/07/06	4.1	18.38	2	18.35	18.35	2.1	15,485	0.01%
2023/07/05	13	18.57	0	0.00	18.60	13	15,170	0.09%
2023/07/04	0.1	18.70	7.8	18.66	18.65	-7.7	15,097	-0.05%
2023/07/03	1.1	18.60	2	18.65	18.75	-1	15,097	-0.01%
2023/06/30	0	0.00	0.5	18.62	18.65	-0.5	15,001	0.00%
2023/06/29	0.2	18.57	3	18.65	18.60	-2.8	14,800	-0.02%
2023/06/28	1.2	18.50	0	0.00	18.50	1.2	14,631	0.01%
2023/06/27	5.2	18.50	10	18.60	18.50	-4.9	14,517	-0.03%
2023/06/26	5	18.59	0	0.00	18.60	5	14,368	0.03%
2023/06/21	0.1	18.70	1.1	18.70	18.75	-1	14,183	-0.01%
2023/06/20	3	18.75	7	18.74	18.85	-4	14,031	-0.03%
2023/06/19	12	18.71	20.1	18.76	18.90	-8.1	13,262	-0.06%
2023/06/16	3.5	18.55	5	18.65	18.50	-1.5	12,616	-0.01%
2023/06/15	2	18.70	0.2	18.77	18.70	1.8	12,228	0.01%
2023/06/14	4	18.63	46.2	18.62	18.60	-42.2	11,905	-0.35%
2023/06/13	0.2	18.45	0	0.00	18.45	0.2	11,644	0.00%
2023/06/12	5.1	18.45	0	0.00	18.35	5.1	11,395	0.04%
2023/06/09	0	0.00	2.8	18.38	18.40	-2.8	11,326	-0.02%
2023/06/08	1	18.30	3.7	18.35	18.35	-2.7	11,171	-0.02%
2023/06/07	7.2	18.24	1	18.25	18.30	6.2	11,071	0.06%
2023/06/06	53.2	18.30	0	18.25	18.25	53.2	10,915	0.49%
2023/06/05	0.2	18.28	0	0.00	18.25	0.2	10,813	0.00%
2023/06/02	30.1	18.15	4	18.18	18.20	26.1	10,595	0.25%
2023/06/01	7	18.09	0	0.00	18.05	7	10,472	0.07%
2023/05/31	41.2	18.14	0	0.00	18.00	41.2	10,384	0.40%
2023/05/30	3.1	18.28	1.1	18.35	18.25	2	9,477	0.02%
2023/05/29	0.2	18.16	0	18.20	18.15	0.2	9,207	0.00%
2023/05/26	7.1	18.05	2	18.15	18.10	5.1	9,151	0.06%
2023/05/25	4.2	18.14	1	18.15	18.10	3.2	9,004	0.04%
2023/05/24	8.1	18.24	25	18.30	18.30	-16.9	8,872	-0.19%
2023/05/22	20	18.35	2.1	18.38	18.35	17.9	8,563	0.21%
2023/05/19	1.2	18.21	1	18.25	18.30	0.2	8,389	0.00%
2023/05/18	20.4	18.30	12.1	18.20	18.30	8.3	8,176	0.10%
2023/05/17	4	18.20	32	18.15	18.15	-28	7,867	-0.36%
2023/05/16	0.1	18.05	24.1	18.09	18.10	-23.9	7,587	-0.32%
2023/05/15	25.2	17.90	0	0.00	18.00	25.2	7,395	0.34%
2023/05/12	5	17.85	0.1	18.00	17.90	4.9	7,340	0.07%
2023/05/11	20	17.90	4	17.90	18.05	16	7,168	0.22%
2023/05/10	40.1	17.98	6	17.97	17.95	34.1	7,039	0.48%
2023/05/09	3	17.90	3	18.05	18.05	0	7,032	0.00%
2023/05/08	9	18.04	0.1	18.10	18.00	8.9	6,853	0.13%
2023/05/05	0	0.00	23	18.00	18.05	-23	6,573	-0.35%
2023/05/04	20	17.95	3	17.95	17.95	17	6,503	0.26%
2023/05/03	7.1	17.82	6	17.85	17.85	1.1	6,464	0.02%
2023/05/02	14	17.88	5	17.90	18.00	9	6,257	0.14%
2023/04/28	10	17.79	10	17.80	17.80	0	6,078	0.00%
2023/04/27	15	17.72	0	0.00	17.65	15	5,685	0.26%
2023/04/26	1.1	17.50	10.1	17.50	17.50	-9	5,509	-0.16%
2023/04/25	0.1	17.55	0.1	17.55	17.50	0	5,492	0.00%
2023/04/21	0	0.00	0.3	17.55	17.55	-0.3	5,516	-0.01%
2023/04/20	0	0.00	0.1	17.55	17.55	-0.1	5,583	0.00%
2023/04/19	0.1	17.45	0	17.55	17.50	0	5,700	0.00%
2023/04/18	0	0.00	6.8	17.51	17.55	-6.8	5,669	-0.12%
2023/04/17	1.1	17.50	0	0.00	17.50	1.1	5,667	0.02%
2023/04/14	0.5	17.55	2.1	17.55	17.60	-1.6	5,579	-0.03%
2023/04/13	0.2	17.55	30.3	17.50	17.55	-30.1	5,511	-0.55%
2023/04/12	0.1	17.50	1	17.55	17.55	-0.9	5,447	-0.02%
2023/04/11	0	0.00	100.3	17.55	17.60	-100.3	5,434	-1.85%
2023/04/10	1	17.50	0.1	17.50	17.50	0.9	5,275	0.02%
2023/04/07	0.2	17.45	2.7	17.45	17.40	-2.5	5,266	-0.05%
2023/04/06	0.1	17.35	0.2	17.45	17.45	-0.1	5,194	0.00%
2023/03/31	0.3	17.35	4	17.40	17.35	-3.7	5,092	-0.07%
2023/03/30	10.3	17.35	5	17.30	17.25	5.3	5,038	0.10%
2023/03/28	1	17.30	7	17.35	17.30	-6	5,045	-0.12%
2023/03/27	0	0.00	1	17.20	17.20	-1	5,041	-0.02%
2023/03/24	26	17.19	1	17.20	17.20	25	5,163	0.48%
2023/03/23	0	0.00	1	17.20	17.25	-1	5,165	-0.02%
2023/03/22	11	17.10	3	17.20	17.20	8	5,178	0.15%
2023/03/21	6	16.85	1	16.95	16.95	5	5,205	0.10%
2023/03/20	6	16.80	0	0.00	16.75	6	5,169	0.12%
2023/03/17	3	17.00	0	0.00	16.95	3	5,096	0.06%
2023/03/16	8	16.93	51.4	16.95	17.00	-43.4	5,037	-0.86%
2023/03/15	8	17.11	0	0.00	17.05	8	5,213	0.15%
2023/03/14	3.2	17.15	0	0.00	17.15	3.2	5,204	0.06%
2023/03/13	0	0.00	0.2	17.40	17.30	-0.2	5,171	0.00%
2023/03/10	91	17.35	0.2	17.51	17.35	90.8	5,171	1.76%
2023/03/09	1.3	17.41	0	0.00	17.55	1.3	5,197	0.02%
2023/03/08	1.9	17.49	0	0.00	17.45	1.9	5,429	0.03%
2023/03/07	3	17.55	2.1	17.50	17.55	0.9	5,476	0.02%
2023/03/06	1	17.50	0.4	17.54	17.50	0.6	5,529	0.01%
2023/03/03	0.9	17.45	0	0.00	17.45	0.9	5,547	0.02%
2023/03/02	3	17.38	0.5	17.46	17.40	2.5	5,563	0.04%
2023/03/01	0	0.00	2	17.50	17.50	-2	5,573	-0.04%
2023/02/24	0	0.00	0.1	17.55	17.45	-0.1	5,548	0.00%
2023/02/23	3	17.45	0.2	17.55	17.50	2.8	5,509	0.05%
2023/02/22	0	0.00	1.3	17.50	17.45	-1.3	5,542	-0.02%
2023/02/21	0	0.00	1	17.50	17.55	-1	5,532	-0.02%
2023/02/20	4	17.51	6.2	17.50	17.55	-2.2	5,627	-0.04%
2023/02/17	1.1	17.35	1.1	17.45	17.45	0	5,736	0.00%
2023/02/16	8.5	17.35	0	0.00	17.30	8.5	5,857	0.15%
2023/02/15	4	17.31	0	0.00	17.25	4	6,027	0.07%
2023/02/14	1.5	17.33	0	0.00	17.30	1.5	5,981	0.03%
2023/02/13	2.3	17.30	0	0.00	17.25	2.3	5,987	0.04%
2023/02/10	2	17.30	30	17.25	17.30	-28	5,973	-0.47%
2023/02/09	2	17.30	0	0.00	17.30	2	5,962	0.03%
2023/02/08	2	17.33	0.1	17.40	17.30	1.9	5,991	0.03%
2023/02/07	3	17.37	687	17.40	17.40	-684	6,015	-11.37%	大賣/鉅額交易
2023/02/06	1	17.35	428.2	17.37	17.30	-427.2	5,977	-7.15%	大賣/鉅額交易
2023/02/03	0	0.00	0.5	17.52	17.45	-0.5	5,942	-0.01%
2023/02/02	54.5	17.50	0	0.00	17.45	54.5	5,978	0.91%
2023/02/01	1.3	17.51	0	0.00	17.60	1.3	5,940	0.02%
2023/01/31	1.2	17.60	0	0.00	17.60	1.2	5,963	0.02%
2023/01/30	40.4	17.70	3.1	17.70	17.70	37.3	5,984	0.62%
2023/01/17	1	17.50	0.1	17.60	17.60	0.9	5,851	0.02%
2023/01/16	30	17.55	1	17.55	17.60	29	5,838	0.50%
2023/01/13	0.2	17.45	0	0.00	17.50	0.2	5,817	0.00%
2023/01/11	0	0.00	3	17.45	17.50	-3	6,032	-0.05%
2023/01/10	0.1	17.45	1	17.50	17.55	-0.9	6,049	-0.02%
2023/01/09	30.8	17.50	2	17.45	17.50	28.8	6,005	0.48%
2023/01/06	2.4	17.34	0	0.00	17.40	2.4	5,958	0.04%
2023/01/05	0.4	17.30	0	0.00	17.35	0.4	6,050	0.01%
2023/01/04	2.2	17.20	0	0.00	17.20	2.2	6,092	0.04%
2022/12/30	0.1	17.15	6	17.20	17.15	-5.9	6,182	-0.10%
2022/12/29	0.1	17.10	0	0.00	17.15	0.1	6,214	0.00%
2022/12/28	7.1	17.25	0.2	17.35	17.25	6.9	6,208	0.11%
2022/12/27	3.3	17.32	0	0.00	17.35	3.3	6,271	0.05%
2022/12/23	1.2	17.21	0	0.00	17.25	1.2	6,413	0.02%
2022/12/22	0.5	17.26	0	0.00	17.30	0.5	6,521	0.01%
2022/12/20	0	0.00	2	17.15	17.25	-2	6,719	-0.03%
2022/12/16	2.2	17.21	0	0.00	17.35	2.2	6,757	0.03%
2022/12/15	0.2	17.35	0	0.00	17.35	0.2	6,710	0.00%
2022/12/09	0	0.00	0	17.30	17.45	0	6,889	0.00%
2022/12/07	0	0.00	0.2	17.48	17.50	-0.2	6,971	0.00%
2022/12/05	0	0.00	7	17.45	17.40	-7	6,742	-0.10%
2022/12/02	0	0.00	0.1	17.40	17.30	-0.1	6,714	0.00%
2022/12/01	10	17.34	2	17.45	17.40	8	6,815	0.12%
2022/11/30	0	0.00	0.1	17.30	17.50	-0.1	6,711	0.00%
2022/11/29	0	0.00	1.1	17.30	17.25	-1.1	6,454	-0.02%
2022/11/28	0.2	17.16	0	0.00	17.15	0.2	6,441	0.00%
2022/11/25	0.1	17.20	3	17.25	17.25	-2.9	6,479	-0.05%
2022/11/24	0	0.00	1	17.20	17.25	-1	6,550	-0.02%
2022/11/23	4.2	17.05	0	0.00	17.10	4.2	6,586	0.06%
2022/11/22	0.1	17.08	11	17.00	17.05	-10.9	6,632	-0.16%
2022/11/18	0	0.00	1	16.95	17.00	-1	6,661	-0.02%
2022/11/15	10	17.30	82.8	17.26	17.30	-72.8	6,668	-1.09%
2022/11/14	4	17.15	5	17.12	17.20	-1	6,576	-0.02%
2022/11/11	215	17.00	1	17.15	17.15	214	6,451	3.32%	大買/鉅額交易
2022/11/10	370.1	16.83	5	16.88	16.80	365.1	6,420	5.69%	大買/鉅額交易
2022/11/09	530	16.87	1.2	16.81	16.90	528.8	6,487	8.15%	大買/鉅額交易
2022/11/08	0	0.00	2	16.70	16.75	-2	6,498	-0.03%
2022/11/07	1	16.55	1	16.60	16.70	0	6,573	0.00%
2022/11/04	2	16.30	1	16.50	16.55	1	6,763	0.01%
2022/11/03	2	16.35	0.9	16.50	16.35	1.1	7,029	0.02%
2022/10/27	1	16.55	0	0.00	16.55	1	7,310	0.01%
2022/10/26	1	16.65	0.1	16.70	16.65	0.9	7,310	0.01%
2022/10/24	3.8	16.51	1	16.50	16.40	2.8	7,263	0.04%
2022/10/21	2	16.30	2	16.30	16.40	0	7,305	0.00%
2022/10/19	2	16.40	1	16.50	16.35	1	7,178	0.01%
2022/10/18	2	16.55	0	0.00	16.60	2	7,144	0.03%
2022/10/13	3	16.57	2	16.60	16.55	1	7,164	0.01%
2022/10/12	1	16.65	0	0.00	16.90	1	7,096	0.01%
2022/10/11	1	16.70	0	0.00	16.65	1	7,104	0.01%
2022/10/06	0	0.00	1.5	17.08	17.10	-1.5	7,123	-0.02%
2022/10/05	56	17.00	0.5	17.05	16.95	55.5	7,188	0.77%
2022/10/04	3	16.98	0	0.00	16.95	3	7,196	0.04%
2022/10/03	1	17.00	0	0.00	17.00	1	7,152	0.01%
2022/09/30	0	0.00	1	17.10	17.15	-1	7,192	-0.01%
2022/09/29	4	17.00	1	17.15	17.15	3	7,138	0.04%
2022/09/28	5	16.92	1	16.95	16.90	4	7,123	0.06%
2022/09/27	2	17.10	0	0.00	17.15	2	7,032	0.03%
2022/09/23	3	17.38	4	17.38	17.40	-1	7,083	-0.01%
2022/09/22	1.1	17.35	0	0.00	17.30	1.1	7,139	0.01%
2022/09/21	1.1	17.45	0	17.55	17.50	1	7,143	0.01%
2022/09/20	1	17.50	0	0.00	17.55	1	7,095	0.01%
2022/09/19	16	17.59	0	0.00	17.50	16	7,112	0.22%
2022/09/16	1.1	17.50	0.2	17.65	17.60	0.9	7,163	0.01%
2022/09/15	0	0.00	0.1	17.60	17.55	-0.1	7,054	0.00%
2022/09/14	1	17.40	61	17.50	17.40	-60	7,039	-0.85%
2022/09/13	3	17.57	1	17.55	17.60	2	7,153	0.03%
2022/09/12	1	17.55	0.9	17.65	17.60	0.1	7,309	0.00%
2022/09/07	1	17.30	0	0.00	17.30	1	7,506	0.01%
2022/09/05	0	0.00	4	17.50	17.45	-4	7,581	-0.05%
2022/09/02	9	17.43	0	0.00	17.40	9	7,772	0.12%
2022/09/01	50	17.40	50	17.45	17.45	0	7,773	0.00%
2022/08/31	1	17.55	4	17.65	17.65	-3	7,695	-0.04%
2022/08/30	1	17.45	0	0.00	17.45	1	7,621	0.01%
2022/08/29	3	17.45	0	0.00	17.45	3	7,599	0.04%
2022/08/26	6	17.63	0	0.00	17.65	6	7,627	0.08%
2022/08/25	2	17.58	0	0.00	17.60	2	7,652	0.03%
2022/08/24	2	17.58	0	0.00	17.50	2	7,738	0.03%
2022/08/23	7	17.52	52	17.60	17.50	-45	8,558	-0.53%
2022/08/22	3	17.57	1	17.60	17.60	2	8,737	0.02%
2022/08/19	51	17.60	50	17.65	17.70	1	8,878	0.01%
2022/08/18	1	17.65	0	0.00	17.65	1	8,924	0.01%
2022/08/17	2	17.68	0	0.00	17.70	2	9,041	0.02%
2022/08/16	0	0.00	2	17.70	17.70	-2	8,925	-0.02%
2022/08/15	3	17.73	0	0.00	17.75	3	8,991	0.03%
2022/08/12	50	17.75	51	17.75	17.80	-1	9,010	-0.01%
2022/08/11	1	17.85	10.2	17.88	17.85	-9.2	9,067	-0.10%
2022/08/10	21	18.12	9	18.17	18.20	12	9,027	0.13%
2022/08/09	3	18.02	10	18.10	18.05	-7	8,825	-0.08%
2022/08/05	2	17.70	4	17.83	17.80	-2	8,933	-0.02%
2022/08/04	30	17.60	10	17.70	17.55	20	9,073	0.22%
2022/08/02	2	17.55	2	17.60	17.65	0	9,324	0.00%
2022/08/01	0	0.00	8	17.82	17.85	-8	9,443	-0.08%
2022/07/29	15	17.76	13	17.89	17.80	2	9,623	0.02%
2022/07/28	0	0.00	1	17.70	17.80	-1	9,626	-0.01%
2022/07/27	1	17.65	0	0.00	17.65	1	9,598	0.01%
2022/07/26	1.6	17.50	10.9	17.50	17.55	-9.3	9,607	-0.10%
2022/07/25	0	0.00	10.9	17.50	17.55	-10.9	9,694	-0.11%
2022/07/22	0	0.00	16	17.40	17.40	-16	9,844	-0.16%
2022/07/21	0	0.00	2	17.35	17.35	-2	9,938	-0.02%
2022/07/20	59	17.34	52	17.20	17.25	7	10,116	0.07%
2022/07/18	0	0.00	2	17.28	17.35	-2	10,364	-0.02%
2022/07/15	2	17.08	0	0.00	17.05	2	10,367	0.02%
2022/07/14	31	17.20	30.1	17.15	17.20	0.9	10,422	0.01%
2022/07/13	4	17.24	27	17.25	17.30	-23	10,497	-0.22%
2022/07/12	2	17.10	6	17.05	17.10	-4	10,637	-0.04%
2022/07/11	1	17.20	0	0.00	17.25	1	10,774	0.01%
2022/07/08	51	17.30	50.3	17.30	17.30	0.7	11,079	0.01%
2022/07/07	1	17.30	0	0.00	17.30	1	11,450	0.01%
2022/07/06	51	17.30	24	17.25	17.25	27	11,741	0.23%
2022/07/05	0	0.00	2	17.60	17.60	-2	12,425	-0.02%
2022/07/04	2	17.40	0	0.00	17.40	2	12,691	0.02%
2022/07/01	50	17.30	25	17.25	17.30	25	13,347	0.19%
2022/06/30	3	17.43	0	0.00	17.35	3	13,760	0.02%
2022/06/29	0	0.00	7	17.70	17.75	-7	13,863	-0.05%
2022/06/27	0	0.00	1.7	17.85	17.85	-1.7	14,439	-0.01%
2022/06/23	0	0.00	11	17.55	17.60	-11	14,485	-0.08%
2022/06/22	1	17.45	57	17.61	17.45	-56	14,901	-0.38%
2022/06/21	0	0.00	40	17.55	17.60	-40	15,103	-0.26%
2022/06/20	13.3	17.27	0	0.00	17.15	13.3	15,598	0.08%
2022/06/17	4	17.40	0	0.00	17.45	4	15,524	0.03%
2022/06/16	62	17.66	22	17.73	17.55	40	15,518	0.26%
2022/06/14	39	17.46	30	17.60	17.65	9	15,947	0.06%
2022/06/13	1	17.55	0	0.00	17.50	1	15,961	0.01%
2022/06/09	10	17.95	0	0.00	18.05	10	15,774	0.06%
2022/06/08	10	17.95	0	0.00	18.05	10	15,774	0.06%
2022/06/07	1	17.90	0	0.00	17.90	1	15,834	0.01%
2022/06/06	17	17.98	0	0.00	18.00	17	15,827	0.11%
2022/06/02	6	18.05	5.3	18.10	18.05	0.7	15,939	0.00%
2022/06/01	0	0.00	2	18.35	18.15	-2	16,183	-0.01%
2022/05/31	91	18.45	0.5	18.50	18.15	90.5	16,202	0.56%
2022/05/30	2	18.45	98.2	18.55	18.60	-96.2	15,360	-0.63%
2022/05/27	0	0.00	13	18.15	18.15	-13	15,205	-0.09%
2022/05/25	88	18.15	5	18.10	18.10	83	15,407	0.54%
2022/05/19	0.3	17.90	2	17.95	17.90	-1.8	15,592	-0.01%
2022/05/18	1	17.70	3	18.07	18.15	-2	15,652	-0.01%
2022/05/16	1	17.70	20	17.78	17.70	-19	15,619	-0.12%
2022/05/13	2	17.75	2	17.98	17.75	0	15,587	0.00%
2022/05/12	20	17.65	3	17.80	17.75	17	15,562	0.11%
2022/05/11	6	17.83	1	17.90	17.80	5	15,462	0.03%
2022/05/10	1	17.75	0	0.00	17.95	1	15,437	0.01%
2022/05/09	13	17.81	8	17.76	17.70	5	15,410	0.03%
2022/05/06	0.1	18.15	2	18.05	18.15	-1.9	15,495	-0.01%
2022/05/03	6	18.34	0	0.00	18.30	6	15,702	0.04%
2022/04/29	20	18.45	0	0.00	18.50	20	15,830	0.13%
2022/04/28	9	18.30	0	0.00	18.45	9	15,907	0.06%
2022/04/27	2	18.40	0	0.00	18.55	2	15,820	0.01%
2022/04/26	23	18.65	0	0.00	18.70	23	15,902	0.14%
2022/04/25	2	18.35	2	18.50	18.50	0	15,804	0.00%
2022/04/22	0	0.00	6	18.75	18.70	-6	15,839	-0.04%
2022/04/21	0	0.00	1.6	18.48	18.50	-1.6	15,953	-0.01%
2022/04/20	3	18.47	4	18.46	18.55	-1	16,377	-0.01%
2022/04/19	3	18.65	0	0.00	18.50	3	16,500	0.02%
2022/04/18	1	18.60	0.1	18.55	18.55	0.9	16,734	0.01%
2022/04/15	0	0.00	1	18.90	18.75	-1	16,674	-0.01%
2022/04/14	17	19.14	2.4	18.88	18.85	14.6	16,822	0.09%
2022/04/13	1	19.20	1	19.40	19.30	0	16,743	0.00%
2022/04/12	5	19.07	0	0.00	19.10	5	16,484	0.03%
2022/04/11	17	19.28	0.1	19.25	19.20	17	16,347	0.10%
2022/04/08	11	19.48	9	19.66	19.75	2	15,748	0.01%
2022/04/07	8	19.70	16	19.75	19.50	-8	15,466	-0.05%
2022/04/06	12	19.58	3	19.43	19.70	9	14,821	0.06%
2022/04/01	0	0.00	30.3	19.15	19.20	-30.3	14,377	-0.21%
2022/03/31	6.9	19.03	26.2	19.14	19.15	-19.3	14,218	-0.14%
2022/03/30	3	18.75	0	0.00	18.90	3	13,784	0.02%
2022/03/29	5	18.70	0	0.00	18.75	5	13,597	0.04%
2022/03/28	2	18.45	2	18.85	18.85	0	13,561	0.00%
2022/03/25	3	18.60	6.3	18.76	18.80	-3.3	13,444	-0.02%
2022/03/23	4	18.94	86.2	18.92	19.00	-82.2	13,002	-0.63%
2022/03/22	0	0.00	6	18.35	18.45	-6	12,373	-0.05%
2022/03/21	5	18.31	0.3	18.40	18.30	4.7	12,378	0.04%
2022/03/18	10	18.15	2	18.38	18.40	8	12,266	0.07%
2022/03/17	0	0.00	9	18.01	18.05	-9	11,907	-0.08%
2022/03/16	1	17.90	5	17.82	17.95	-4	11,703	-0.03%
2022/03/15	0	0.00	15	17.65	17.65	-15	11,619	-0.13%
2022/03/10	0	0.00	10	17.60	17.65	-10	11,679	-0.09%
2022/03/09	1	17.30	2	17.35	17.30	-1	11,617	-0.01%
2022/03/08	9	17.23	2	17.35	17.25	7	11,613	0.06%
2022/03/07	22	17.40	0	0.00	17.40	22	11,466	0.19%
2022/03/03	5	17.90	0	0.00	18.00	5	11,500	0.04%
2022/03/02	0	0.00	4	17.69	17.90	-4	11,593	-0.03%
2022/03/01	16.3	17.70	2	17.75	17.80	14.3	11,500	0.12%
2022/02/25	5	17.50	2	17.50	17.70	3	11,417	0.03%
2022/02/22	2	17.88	0	0.00	18.00	2	11,027	0.02%
2022/02/21	2	18.05	0	0.00	18.15	2	10,935	0.02%
2022/02/18	1	18.00	2	18.17	18.10	-1	10,946	-0.01%
2022/02/17	0	0.00	2	18.05	18.05	-2	10,754	-0.02%
2022/02/16	3	18.00	0	0.00	17.95	3	10,704	0.03%
2022/02/15	7	17.86	0	0.00	17.85	7	10,684	0.07%
2022/02/14	0	0.00	3	18.00	18.00	-3	10,585	-0.03%
2022/02/11	0	0.00	2	18.05	18.15	-2	10,422	-0.02%
2022/02/10	7	18.14	0	0.00	18.15	7	10,322	0.07%
2022/02/09	0	0.00	4	18.13	18.15	-4	10,221	-0.04%
2022/02/08	13	17.93	82	18.00	18.10	-69	10,048	-0.69%
2022/02/07	6	17.70	4.1	17.90	17.95	2	9,781	0.02%
2022/01/26	0	0.00	8	17.65	17.65	-8	9,542	-0.08%
2022/01/25	6	17.42	21	17.50	17.60	-15	9,513	-0.16%
2022/01/24	1	17.55	40	17.69	17.75	-39	9,310	-0.42%
2022/01/21	22	17.65	2	17.65	17.70	20	9,201	0.22%
2022/01/20	5.1	17.85	0	0.00	17.90	5.1	8,994	0.06%
2022/01/19	0	0.00	1	18.00	18.00	-1	8,914	-0.01%
2022/01/18	0	0.00	0.6	17.95	17.95	-0.6	8,813	-0.01%
2022/01/17	2	17.85	16	17.91	17.90	-14	8,719	-0.16%
2022/01/14	3	18.00	8.1	18.17	18.10	-5.1	8,561	-0.06%
2022/01/13	8	18.02	69.1	18.15	18.25	-61.1	8,286	-0.74%
2022/01/12	8.4	17.91	8	17.91	18.00	0.4	7,824	0.00%
2022/01/11	17	17.74	3	17.75	17.95	14	7,640	0.18%
2022/01/10	6	17.75	11	17.79	17.80	-5	7,310	-0.07%
2022/01/07	20	17.85	3.6	17.79	17.75	16.4	7,190	0.23%
2022/01/06	14	17.54	14	17.50	17.50	0	6,861	0.00%
2022/01/05	4	17.30	0.2	17.30	17.30	3.8	6,629	0.06%
2022/01/04	6	17.30	9	17.24	17.30	-3	6,563	-0.05%
2022/01/03	7	17.11	3	17.13	17.10	4	6,380	0.06%
2021/12/30	2.1	17.00	2	17.00	17.00	0.1	6,259	0.00%
2021/12/29	0	0.00	10	16.95	17.05	-10	6,326	-0.16%
2021/12/27	0.1	16.85	2	16.78	16.80	-2	6,270	-0.03%
2021/12/24	10	16.75	0	0.00	16.75	10	6,345	0.16%
2021/12/23	0.1	16.70	0	0.00	16.70	0.1	6,357	0.00%
2021/12/21	2	16.70	3	16.68	16.70	-1	6,442	-0.02%
2021/12/20	2	16.58	3	16.55	16.55	-1	6,467	-0.02%
2021/12/17	17	16.61	0	0.00	16.60	17	6,416	0.26%
2021/12/16	0	0.00	0.3	16.65	16.70	-0.3	6,166	0.00%
2021/12/15	2.1	16.65	0	0.00	16.65	2.1	6,282	0.03%
2021/12/14	0.1	16.70	0	0.00	16.75	0.1	6,413	0.00%
2021/12/13	1	16.85	0	0.00	16.80	1	6,402	0.02%
2021/12/10	1	16.80	0	0.00	16.80	1	6,408	0.02%
2021/12/08	0.2	16.85	9	16.80	16.85	-8.8	6,390	-0.14%
2021/12/07	7	16.77	0	0.00	16.70	7	6,312	0.11%
2021/12/06	0	0.00	3	16.70	16.70	-3	6,275	-0.05%
2021/12/03	2	16.70	3	16.75	16.65	-1	6,283	-0.02%
2021/12/02	4	16.54	0	0.00	16.55	4	6,273	0.06%
2021/12/01	1	16.60	2.7	16.67	16.65	-1.7	6,232	-0.03%
2021/11/30	7	16.64	0	0.00	16.40	7	6,244	0.11%
2021/11/29	4	16.73	1	16.75	16.70	3	5,856	0.05%
2021/11/26	1	16.90	0	0.00	16.85	1	5,860	0.02%
2021/11/24	0	0.00	4	17.15	17.10	-4	6,255	-0.06%
2021/11/22	6.1	17.15	5	17.18	17.20	1.1	6,465	0.02%
2021/11/19	5	17.15	22.1	17.24	17.25	-17.1	6,452	-0.27%
2021/11/18	2	17.30	27	17.28	17.30	-25	6,400	-0.39%
2021/11/17	1	16.95	1	16.95	17.00	0	6,203	0.00%
2021/11/16	0	0.00	7	16.88	16.90	-7	6,149	-0.11%
2021/11/15	0	0.00	6	16.89	16.90	-6	6,200	-0.10%
2021/11/12	3	16.75	0	0.00	16.80	3	6,157	0.05%
2021/11/11	1	16.60	0	0.00	16.55	1	6,121	0.02%
2021/11/09	1.9	16.65	3	16.60	16.70	-1.1	6,198	-0.02%
2021/11/08	31	16.60	0	0.00	16.60	31	6,206	0.50%
2021/11/05	0	0.00	0.1	16.50	16.60	-0.1	6,220	0.00%
2021/10/29	1	16.50	0	0.00	16.40	1	6,365	0.02%
2021/10/28	10	16.50	0	0.00	16.50	10	6,308	0.16%
2021/10/26	0	0.00	15	16.61	16.70	-15	6,441	-0.23%
2021/10/25	20	16.55	40	16.55	16.50	-20	6,378	-0.31%
2021/10/22	0	0.00	0.3	16.60	16.50	-0.3	6,421	0.00%
2021/10/21	10	16.55	1	16.60	16.60	9	6,435	0.14%
2021/10/20	0	0.00	4	16.55	16.55	-4	6,410	-0.06%
2021/10/19	5	16.50	0	0.00	16.50	5	6,479	0.08%
2021/10/13	10	16.30	0	0.00	16.35	10	6,919	0.14%
2021/10/12	11	16.30	0	0.00	16.30	11	7,024	0.16%
2021/10/07	8	16.35	0	0.00	16.40	8	7,036	0.11%
2021/10/04	0.9	16.45	5	16.30	16.40	-4.1	7,324	-0.06%
2021/09/30	0	0.00	0.3	16.55	16.45	-0.3	7,390	0.00%
2021/09/29	4	16.25	5	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	16.45	0	0.00	16.45	1	7,530	0.01%
2021/09/22	4	16.19	6	16.20	16.15	-2	7,676	-0.03%
2021/09/17	4	16.53	0	0.00	16.40	4	7,580	0.05%
2021/09/14	0	0.00	10	16.65	16.65	-10	7,552	-0.13%
2021/09/13	0	0.00	10	16.60	16.60	-10	7,643	-0.13%
2021/09/09	1	16.55	0	0.00	16.50	1	8,389	0.01%
2021/09/08	0.7	16.63	0	0.00	16.60	0.7	8,507	0.01%
2021/09/07	0.1	16.70	1	16.65	16.70	-0.9	9,028	-0.01%
2021/09/02	0	0.00	1	16.55	16.50	-1	10,602	-0.01%
2021/09/01	0	0.00	20	16.55	16.60	-20	10,670	-0.19%
2021/08/31	4	16.50	3	16.55	16.50	1	10,663	0.01%
2021/08/30	20	17.03	64	17.00	17.00	-44	10,604	-0.41%
2021/08/27	15	16.95	3	16.88	16.95	12	10,559	0.11%
2021/08/26	1	16.70	0	0.00	16.65	1	10,371	0.01%
2021/08/25	2	16.75	0	0.00	16.70	2	10,435	0.02%
2021/08/23	4	16.65	0	0.00	16.70	4	10,469	0.04%
2021/08/20	51	16.65	0	0.00	16.55	51	10,571	0.48%
2021/08/19	4	16.61	2.9	16.74	16.60	1.1	11,882	0.01%
2021/08/17	4	16.75	0	0.00	16.70	4	11,923	0.03%
2021/08/16	0	0.00	77	16.68	16.60	-77	11,970	-0.64%
2021/08/13	0	0.00	14	16.74	16.80	-14	12,005	-0.12%
2021/08/12	1	16.85	4	16.75	16.85	-3	12,115	-0.02%
2021/08/11	6	16.85	4.4	16.85	16.85	1.6	12,188	0.01%
2021/08/10	0.8	16.70	1	16.70	16.75	-0.2	12,288	0.00%
2021/08/09	3	16.77	3	16.80	16.70	0	12,549	0.00%
2021/08/06	10	16.80	0	0.00	16.85	10	12,706	0.08%
2021/08/05	1	16.85	28	16.78	16.85	-27	12,989	-0.21%
2021/08/04	0.8	16.70	0	0.00	16.75	0.8	13,465	0.01%
2021/08/03	0	0.00	2	16.65	16.65	-2	13,561	-0.01%
2021/08/02	1	16.60	3	16.75	16.75	-2	13,712	-0.01%
2021/07/30	16	16.54	0	0.00	16.55	16	13,670	0.12%
2021/07/29	0	0.00	2	16.55	16.65	-2	13,694	-0.01%
2021/07/28	3	16.42	1	16.45	16.50	2	13,699	0.01%
2021/07/27	2	16.60	1	16.50	16.55	1	13,844	0.01%
2021/07/26	0	0.00	1	16.60	16.60	-1	13,966	-0.01%
2021/07/23	0	0.00	6	16.72	16.70	-6	13,965	-0.04%
2021/07/22	0	0.00	56.1	16.55	16.65	-56.1	13,922	-0.40%
2021/07/21	2	16.30	21.6	16.39	16.40	-19.6	13,814	-0.14%
2021/07/20	0	0.00	9.1	16.41	16.40	-9.1	13,806	-0.07%
2021/07/19	1	16.25	11	16.40	16.50	-10	13,835	-0.07%
2021/07/16	0	0.00	0	16.40	16.40	0	13,781	0.00%
2021/07/15	0	0.00	1.2	16.45	16.45	-1.2	13,784	-0.01%
2021/07/14	5.1	16.40	4	16.38	16.40	1.1	13,917	0.01%
2021/07/13	0.1	16.30	11	16.35	16.35	-10.9	14,167	-0.08%
2021/07/12	0.2	16.18	0	0.00	16.25	0.2	14,120	0.00%
2021/07/09	1	16.10	0	0.00	16.20	1	14,035	0.01%
2021/07/08	32	16.17	1	16.15	16.20	31	13,940	0.22%
2021/07/07	3	16.17	2.1	16.20	16.20	0.9	13,968	0.01%
2021/07/05	1	16.10	0	0.00	16.10	1	13,954	0.01%
2021/07/02	3	16.10	0	0.00	16.10	3	13,922	0.02%
2021/07/01	2	16.03	1	16.10	16.10	1	13,887	0.01%
2021/06/30	9	16.14	4	16.15	16.15	5	13,789	0.04%
2021/06/29	7	16.14	0	0.00	16.10	7	13,764	0.05%
2021/06/28	13	16.15	0	0.00	16.15	13	13,777	0.09%
2021/06/25	13.2	16.10	5	16.17	16.10	8.2	13,777	0.06%
2021/06/24	17.6	16.13	0	0.00	16.10	17.6	13,665	0.13%
2021/06/23	63	16.11	3	16.15	16.10	60	13,675	0.44%
2021/06/22	2	16.08	0.1	16.15	16.05	1.9	13,666	0.01%
2021/06/21	4.3	15.99	30	16.00	15.95	-25.7	13,566	-0.19%
2021/06/18	105	16.04	2	16.10	15.95	103	13,404	0.77%	大買/鉅額交易
2021/06/17	50	16.10	3.1	16.13	16.10	46.9	12,909	0.36%
2021/06/16	72.2	16.13	6	16.21	16.10	66.2	12,895	0.51%
2021/06/15	30	16.24	0	0.00	16.25	30	12,389	0.24%
2021/06/11	27.3	16.20	4	16.29	16.30	23.3	12,146	0.19%
2021/06/10	5.1	16.70	6	16.80	16.70	-0.9	11,101	-0.01%
2021/06/09	1	16.75	3	16.78	16.75	-2	10,933	-0.02%
2021/06/08	2.2	16.73	4	16.78	16.75	-1.8	10,877	-0.02%
2021/06/07	3.2	16.72	1	16.65	16.70	2.2	10,908	0.02%
2021/06/04	11	16.80	2	16.80	16.90	9	10,750	0.08%
2021/06/03	3	16.92	1	16.95	16.95	2	10,683	0.02%
2021/06/02	7.1	16.86	4	16.88	16.90	3.1	10,685	0.03%
2021/06/01	3.1	16.80	0.4	16.85	16.85	2.7	10,605	0.03%
2021/05/31	2	16.85	1	16.85	16.85	1	10,692	0.01%
2021/05/28	5	16.88	8	16.90	16.90	-3	10,720	-0.03%
2021/05/27	2.1	16.70	0	0.00	16.85	2.1	10,661	0.02%
2021/05/26	14	16.65	8.3	16.73	16.90	5.7	9,594	0.06%
2021/05/25	1	16.70	0.1	16.77	16.60	0.9	9,591	0.01%
2021/05/24	14	16.53	6	16.62	16.70	8	9,596	0.08%
2021/05/21	7.1	16.53	5	16.59	16.65	2.1	9,608	0.02%
2021/05/20	5	16.41	0.2	16.52	16.40	4.8	9,541	0.05%
2021/05/19	2.2	16.53	3	16.55	16.50	-0.8	9,461	-0.01%
2021/05/18	15.4	16.55	18	16.61	16.70	-2.6	9,404	-0.03%
2021/05/17	15	16.40	24	16.49	16.35	-9	9,403	-0.10%
2021/05/14	3	16.78	5.1	16.71	16.75	-2.1	9,139	-0.02%
2021/05/13	76	16.75	22	16.87	16.65	54	9,014	0.60%
2021/05/12	34.1	17.24	28.1	16.75	16.80	6	8,703	0.07%
2021/05/11	4	17.68	0.3	17.78	17.60	3.7	8,157	0.05%
2021/05/10	28.1	17.90	0.6	17.91	18.00	27.5	8,070	0.34%
2021/05/07	5.1	17.80	5	17.76	17.85	0.1	8,126	0.00%
2021/05/05	0.1	17.55	0	0.00	17.60	0.1	8,176	0.00%
2021/05/04	0.1	17.75	2.5	17.70	17.55	-2.4	8,187	-0.03%
2021/05/03	1.1	17.71	5	17.75	17.65	-3.9	8,047	-0.05%
2021/04/29	0	0.00	0.4	17.90	17.90	-0.4	8,003	0.00%
2021/04/28	14.1	18.00	36	17.92	18.00	-22	8,021	-0.27%
2021/04/27	0.1	17.85	0	0.00	18.00	0.1	8,163	0.00%
2021/04/26	1	18.00	0	0.00	18.00	1	8,155	0.01%
2021/04/23	6.1	17.93	36	17.90	18.00	-29.9	8,051	-0.37%
2021/04/22	7.2	17.94	34.6	17.91	17.90	-27.4	8,020	-0.34%
2021/04/21	0	0.00	20	17.95	18.00	-20	7,885	-0.25%
2021/04/20	14.1	17.98	0.7	18.05	18.10	13.4	7,861	0.17%
2021/04/19	11	18.15	17.9	18.09	18.20	-6.9	7,705	-0.09%
2021/04/16	36	17.65	7	17.80	17.80	29	7,447	0.39%
2021/04/15	2	17.60	0	0.00	17.70	2	7,456	0.03%
2021/04/14	5	17.63	0	0.00	17.55	5	7,424	0.07%
2021/04/13	3	17.55	21	17.59	17.60	-18	7,389	-0.24%
2021/04/12	6	17.49	0	0.00	17.45	6	7,299	0.08%
2021/04/09	1	17.40	3	17.40	17.40	-2	7,241	-0.03%
2021/04/08	0.5	17.45	0	0.00	17.50	0.5	7,256	0.01%
2021/04/07	3.1	17.43	1	17.50	17.50	2.1	7,392	0.03%
2021/04/06	1.1	17.46	0.7	17.46	17.50	0.4	7,350	0.01%
2021/04/01	0.1	17.50	0	0.00	17.50	0.1	7,393	0.00%
2021/03/31	3	17.47	0	0.00	17.55	3	7,347	0.04%
2021/03/30	0.6	17.41	6	17.51	17.50	-5.4	7,255	-0.07%
2021/03/29	4.1	17.45	5	17.47	17.50	-1	7,170	-0.01%
2021/03/26	0.1	17.25	0	0.00	17.40	0.1	7,136	0.00%
2021/03/25	1	17.20	2	17.25	17.20	-1	7,099	-0.01%
2021/03/24	3.1	17.23	0	0.00	17.25	3.1	7,009	0.04%
2021/03/23	10	17.20	1	17.15	17.15	9	6,991	0.13%
2021/03/22	14	17.18	8.4	17.15	17.20	5.6	7,038	0.08%
2021/03/19	36	17.19	0	0.00	17.20	36	7,171	0.50%
2021/03/18	0.2	17.28	22	17.37	17.30	-21.8	7,064	-0.31%
2021/03/17	5	17.24	0.5	17.45	17.20	4.5	7,051	0.06%
2021/03/16	6.1	17.40	6	17.49	17.45	0.1	6,952	0.00%
2021/03/15	6.2	17.40	1	17.45	17.40	5.2	7,008	0.07%
2021/03/11	1.6	17.35	2	17.40	17.40	-0.4	7,161	-0.01%
2021/03/10	1	17.30	1.2	17.35	17.40	-0.2	7,116	0.00%
2021/03/09	7.1	17.24	5	17.25	17.35	2.1	7,078	0.03%
2021/03/08	3	17.13	0	0.00	17.10	3	6,987	0.04%
2021/03/05	0	0.00	10	17.10	17.10	-10	6,961	-0.14%
2021/03/04	2	17.03	0	0.00	17.05	2	7,311	0.03%
2021/03/03	0	0.00	7.2	17.24	17.25	-7.2	7,267	-0.10%
2021/03/02	7	17.11	10	17.13	17.00	-3	7,206	-0.04%
2021/02/26	11	17.01	0	0.00	17.05	11	7,170	0.15%
2021/02/25	0	0.00	6	17.36	17.40	-6	6,918	-0.09%
2021/02/24	0.1	17.25	3	17.28	17.20	-3	6,907	-0.04%
2021/02/23	1	17.15	10	17.25	17.30	-9	6,854	-0.13%
2021/02/22	8.1	17.15	0	0.00	17.05	8.1	6,798	0.12%
2021/02/19	2.1	16.95	1	17.05	17.05	1.1	6,867	0.02%
2021/02/18	9.8	17.05	0	0.00	17.10	9.8	6,843	0.14%
2021/02/17	4.2	17.01	5	17.05	17.05	-0.8	6,865	-0.01%
2021/02/05	0	16.90	0	0.00	16.90	0	6,723	0.00%
2021/02/04	1.8	16.83	0	0.00	16.75	1.8	6,707	0.03%
2021/02/03	1	16.80	0	0.00	16.85	1	6,828	0.01%
2021/02/02	0.2	16.75	7	16.89	16.85	-6.8	6,899	-0.10%
2021/02/01	5	16.75	0	16.90	16.70	5	6,886	0.07%
2021/01/29	47	16.64	2	16.75	16.55	45	6,858	0.66%
2021/01/28	22	16.85	1	16.85	16.80	21	6,680	0.31%
2021/01/27	2.1	16.98	0.9	16.95	16.95	1.2	6,552	0.02%
2021/01/26	0	0.00	1	17.00	17.00	-1	6,496	-0.02%
2021/01/25	3.2	17.02	0	0.00	17.15	3.2	6,446	0.05%
2021/01/22	2.2	17.08	0	0.00	17.00	2.2	6,463	0.03%
2021/01/21	2.1	17.20	0	0.00	17.10	2.1	6,387	0.03%
2021/01/20	11	17.22	10	17.10	17.10	1	6,318	0.02%
2021/01/19	0.2	17.53	1	17.75	17.75	-0.8	6,117	-0.01%
2021/01/18	0.1	17.55	3	17.65	17.55	-2.9	6,090	-0.05%
2021/01/15	0.3	17.68	0	0.00	17.70	0.3	6,055	0.00%
2021/01/14	0.1	17.75	0	0.00	17.90	0.1	6,044	0.00%
2021/01/13	0.5	17.73	52	17.83	17.95	-51.5	6,046	-0.85%
2021/01/11	5.1	17.90	0	0.00	17.95	5.1	5,932	0.09%
2021/01/08	0	0.00	4	17.91	17.95	-4	5,888	-0.07%
2021/01/07	0	0.00	5	17.65	17.70	-5	5,778	-0.09%
2021/01/06	4.2	17.57	0.9	17.60	17.60	3.3	5,749	0.06%
2021/01/05	2.2	17.68	0	0.00	17.70	2.2	5,682	0.04%
2021/01/04	3.2	17.70	0	0.00	17.80	3.2	5,668	0.06%
2020/12/31	27.1	17.90	11	17.91	17.95	16.1	5,600	0.29%
2020/12/30	2	17.75	19.3	17.79	17.95	-17.3	5,552	-0.31%
2020/12/29	0.1	17.45	0	0.00	17.55	0.1	5,366	0.00%
2020/12/28	6.1	17.25	5.3	17.50	17.60	0.8	5,390	0.02%
2020/12/25	0.5	17.24	7	17.35	17.35	-6.5	5,345	-0.12%
2020/12/24	0.2	17.20	0	0.00	17.30	0.2	5,342	0.00%
2020/12/23	10	17.15	0	0.00	17.15	10	5,384	0.19%
2020/12/22	5.1	17.15	10.4	17.25	17.15	-5.3	5,444	-0.10%
2020/12/21	1.1	17.20	10.1	17.39	17.40	-9	5,582	-0.16%
2020/12/18	1.1	17.15	0	0.00	17.15	1.1	5,611	0.02%
2020/12/17	2	17.25	0.2	17.40	17.30	1.8	5,610	0.03%
2020/12/16	0	0.00	5	17.32	17.35	-5	5,651	-0.09%
2020/12/15	10	17.06	2.3	17.13	17.00	7.7	5,663	0.14%
2020/12/14	2	17.20	0.9	17.20	17.20	1.1	5,507	0.02%
2020/12/11	2	17.33	0	0.00	17.35	2	5,530	0.04%
2020/12/10	2.1	17.22	1.2	17.26	17.25	1	5,524	0.02%
2020/12/09	14	17.16	26.2	17.22	17.10	-12.2	5,505	-0.22%
2020/12/08	18	17.49	10	17.45	17.30	8	5,368	0.15%
2020/12/07	5	17.67	0	0.00	17.70	5	5,254	0.10%
2020/12/04	1.2	17.78	1.1	17.84	17.75	0.1	5,293	0.00%
2020/12/03	2	17.50	5	17.66	17.65	-3	5,270	-0.06%
2020/12/02	10	17.61	1	17.60	17.60	9	5,307	0.17%
2020/12/01	5	17.65	5.3	17.71	17.75	-0.3	5,351	-0.01%
2020/11/30	2.4	17.72	0	0.00	17.80	2.4	5,383	0.04%
2020/11/27	1.2	17.80	0	0.00	17.80	1.2	5,213	0.02%
2020/11/26	3.2	17.80	3	17.90	17.95	0.2	5,180	0.00%
2020/11/25	3.5	17.93	0	0.00	17.90	3.5	5,297	0.07%
2020/11/24	8	17.89	5	17.80	17.80	3	5,355	0.06%
2020/11/23	0.5	17.85	8	17.95	17.95	-7.6	5,320	-0.14%
2020/11/20	10	17.76	1	17.80	17.80	9	5,264	0.17%
2020/11/19	7	17.80	6	17.87	17.95	1	5,271	0.02%
2020/11/18	1	17.95	4	17.96	18.05	-3	5,232	-0.06%
2020/11/17	11	17.99	4	17.95	18.00	7	5,174	0.13%
2020/11/16	45	17.93	0	0.00	18.00	45	5,250	0.86%
2020/11/13	0	0.00	4	17.80	17.90	-4	5,241	-0.08%
2020/11/12	0.4	17.85	1	17.95	17.95	-0.6	5,284	-0.01%
2020/11/11	2	18.05	2	18.03	18.05	0	5,263	0.00%
2020/11/10	0	0.00	7	17.92	17.95	-7	5,089	-0.14%
2020/11/09	0	0.00	3	17.82	17.80	-3	5,031	-0.06%
2020/11/06	3	17.50	6.9	17.60	17.65	-3.9	5,015	-0.08%
2020/11/05	8	17.57	5.1	17.56	17.55	2.9	5,184	0.06%
2020/11/04	2	17.35	2	17.35	17.40	0	5,286	0.00%
2020/11/03	1	17.40	0	0.00	17.40	1	5,327	0.02%
2020/11/02	23	17.04	24	17.15	17.25	-1	5,368	-0.02%
2020/10/30	5	17.04	65	17.05	17.05	-60	5,399	-1.11%
2020/10/29	21	17.15	6	17.20	17.10	15	5,386	0.28%
2020/10/28	62	17.31	6	17.31	17.30	56	5,511	1.02%
2020/10/27	7	17.29	17	17.42	17.45	-10	5,557	-0.18%
2020/10/26	0	0.00	28	17.40	17.40	-28	5,638	-0.50%
2020/10/23	5	17.17	8	17.28	17.30	-3	5,696	-0.05%
2020/10/22	21	17.27	0.9	17.30	17.10	20.1	5,775	0.35%
2020/10/21	15	17.33	0	0.00	17.30	15	5,816	0.26%
2020/10/20	20	17.25	20	17.35	17.35	0	5,889	0.00%
2020/10/19	1	17.30	0	0.00	17.30	1	5,900	0.02%
2020/10/16	4	17.31	0.9	17.30	17.20	3.1	5,922	0.05%
2020/10/15	30	17.35	8	17.44	17.30	22	5,952	0.37%
2020/10/14	2	17.40	0	0.00	17.45	2	5,983	0.03%
2020/10/13	6	17.43	5.9	17.47	17.40	0.1	6,006	0.00%
2020/10/12	0	0.00	100.9	17.45	17.60	-100.9	6,037	-1.67%
2020/10/08	7	17.50	0.9	17.60	17.55	6.1	6,107	0.10%
2020/10/07	1	17.50	2.9	17.57	17.50	-1.9	6,134	-0.03%
2020/10/06	21	17.45	20.9	17.55	17.60	0.1	6,179	0.00%
2020/10/05	18	17.42	17.9	17.36	17.40	0.1	6,182	0.00%
2020/09/30	10	17.49	5	17.53	17.35	5	6,250	0.08%
2020/09/29	14.5	17.42	13.9	17.50	17.45	0.6	6,264	0.01%
2020/09/28	3	17.45	2	17.38	17.50	1	6,319	0.02%
2020/09/25	24	17.01	17.9	17.11	17.15	6.1	6,362	0.10%
2020/09/24	212	16.94	77	16.89	16.90	135	6,313	2.14%	大買/鉅額交易
2020/09/23	12.4	17.55	19	17.46	17.45	-6.6	6,201	-0.11%
2020/09/22	9	17.68	21	17.70	17.65	-12	6,163	-0.19%
2020/09/21	2	17.85	1	17.90	17.80	1	6,208	0.02%
2020/09/18	2	17.85	0	0.00	18.10	2	6,254	0.03%
2020/09/17	2	17.95	1	17.90	17.90	1	6,207	0.02%
2020/09/16	6	17.85	6.2	17.95	18.00	-0.2	6,219	0.00%
2020/09/15	2	18.00	1	17.95	18.00	1	6,253	0.02%
2020/09/14	1	17.85	0.8	18.00	17.90	0.2	6,334	0.00%
2020/09/11	1	17.85	0	0.00	17.90	1	6,349	0.02%
2020/09/10	0	0.00	1	17.95	18.00	-1	6,523	-0.02%
2020/09/09	2	17.70	1	17.85	17.75	1	6,568	0.02%
2020/09/07	42	17.72	33	17.80	17.80	9	6,672	0.13%
2020/09/04	2	17.80	0	0.00	17.80	2	6,785	0.03%
2020/09/03	7	17.96	5	17.96	17.95	2	6,774	0.03%
2020/09/02	6	17.96	1	18.00	17.95	5	6,794	0.07%
2020/09/01	1	18.10	0	0.00	18.15	1	6,757	0.01%
2020/08/31	2	18.28	2	18.38	18.25	0	6,753	0.00%
2020/08/28	1	18.40	6	18.43	18.45	-5	6,756	-0.07%
2020/08/27	4	18.25	3.1	18.35	18.25	0.9	6,822	0.01%
2020/08/26	13	18.28	12	18.33	18.35	1	6,917	0.01%
2020/08/25	2	18.33	2.9	18.40	18.40	-0.9	7,019	-0.01%
2020/08/24	5	18.22	4	18.30	18.25	1	7,739	0.01%
2020/08/21	18	18.24	14.9	18.30	18.30	3.1	7,804	0.04%
2020/08/20	19	18.25	11	18.17	18.15	8	7,807	0.10%
2020/08/19	4	18.53	5	18.57	18.50	-1	7,821	-0.01%
2020/08/18	1	18.45	4	18.58	18.60	-3	7,842	-0.04%
2020/08/17	2	18.45	9.1	18.49	18.45	-7.1	7,999	-0.09%
2020/08/14	3	18.42	12	18.45	18.40	-9	8,087	-0.11%
2020/08/13	0	0.00	5	18.49	18.55	-5	8,115	-0.06%
2020/08/12	0	0.00	5	18.31	18.35	-5	8,177	-0.06%
2020/08/11	15	18.32	1	18.35	18.30	14	8,158	0.17%
2020/08/10	12	19.32	9	19.32	19.40	3	8,074	0.04%
2020/08/07	2	19.23	2	19.20	19.20	0	8,037	0.00%
2020/08/06	9	19.23	2	19.23	19.30	7	8,049	0.09%
2020/08/05	14	18.94	5.5	18.99	19.05	8.5	8,051	0.11%
2020/08/04	3	18.88	0	0.00	18.85	3	8,059	0.04%
2020/08/03	56	18.90	1	18.90	18.80	55	8,033	0.68%
2020/07/31	7	19.03	0	0.00	19.00	7	8,009	0.09%
2020/07/30	3	19.02	1	19.20	19.20	2	8,042	0.02%
2020/07/29	9	19.02	2	19.20	19.05	7	8,066	0.09%
2020/07/28	7	18.79	1	18.90	19.00	6	8,200	0.07%
2020/07/27	8	18.95	4	18.90	18.90	4	8,336	0.05%
2020/07/24	5	19.20	0	0.00	19.10	5	8,344	0.06%
2020/07/20	1	19.30	1	19.35	19.30	0	8,441	0.00%
2020/07/17	13	19.39	0	0.00	19.35	13	8,466	0.15%
2020/07/16	1	19.45	0	0.00	19.45	1	8,589	0.01%
2020/07/15	1	19.45	1	19.60	19.60	0	8,692	0.00%
2020/07/14	6	19.31	1	19.35	19.35	5	8,721	0.06%
2020/07/13	6.1	19.41	2	19.60	19.40	4.1	8,893	0.05%
2020/07/10	1	19.50	1	19.60	19.45	0	8,994	0.00%
2020/07/09	1	19.50	1.4	19.55	19.65	-0.4	9,089	0.00%
2020/07/07	0	0.00	1	19.65	19.65	-1	9,065	-0.01%
2020/07/06	0	0.00	1	19.70	19.75	-1	9,041	-0.01%
2020/07/03	1	19.50	1	19.55	19.55	0	9,100	0.00%
2020/07/02	1	19.40	0.1	19.40	19.50	0.9	9,213	0.01%
2020/07/01	4	19.36	0.1	19.40	19.40	3.9	9,276	0.04%
2020/06/29	8	19.23	22.8	19.40	19.25	-14.8	9,446	-0.16%
2020/06/23	3	19.25	0	0.00	19.55	3	9,465	0.03%
2020/06/22	3	19.47	0	0.00	19.40	3	9,473	0.03%
2020/06/19	1	19.70	0	0.00	19.60	1	9,488	0.01%
2020/06/18	12.9	19.80	0	0.00	19.75	12.9	9,521	0.14%
2020/06/17	0	0.00	4	19.98	20.05	-4	9,627	-0.04%
2020/06/16	3	19.75	5	19.75	19.75	-2	9,790	-0.02%
2020/06/15	2	19.35	5	19.31	19.30	-3	10,046	-0.03%
2020/06/12	14.9	19.52	2.8	19.49	19.45	12.1	10,237	0.12%
2020/06/11	24	19.94	53.3	19.81	19.75	-29.3	10,453	-0.28%
2020/06/10	0	0.00	13	20.23	20.25	-13	10,493	-0.12%
2020/06/09	3	20.20	2	20.23	20.15	1	10,866	0.01%
2020/06/08	0	0.00	105	20.35	20.40	-105	11,116	-0.94%	大賣/鉅額交易
2020/06/05	17	19.86	1	19.90	19.90	16	11,066	0.14%
2020/06/04	12	19.84	3	19.90	19.85	9	11,250	0.08%
2020/06/03	5	19.40	46	19.64	19.65	-41	11,357	-0.36%
2020/06/02	5	19.14	2	19.25	19.20	3	11,328	0.03%
2020/06/01	1	19.10	0	0.00	19.10	1	11,285	0.01%
2020/05/29	4	18.99	17	19.05	18.80	-13	11,229	-0.12%
2020/05/28	3	18.92	0	0.00	18.95	3	10,596	0.03%
2020/05/27	33	19.17	0	0.00	19.05	33	10,702	0.31%
2020/05/26	0.1	19.05	23	19.10	19.15	-22.9	10,823	-0.21%
2020/05/25	1	18.75	0.9	18.80	18.80	0.1	10,889	0.00%
2020/05/22	7	18.80	0	0.00	18.75	7	10,859	0.06%
2020/05/21	0	0.00	9	19.06	19.10	-9	10,746	-0.08%
2020/05/20	1	18.85	0.9	18.85	18.85	0.1	10,677	0.00%
2020/05/19	6	18.93	1	18.95	18.85	5	10,669	0.05%
2020/05/18	1	18.80	1	18.85	18.80	0	10,672	0.00%
2020/05/15	14	18.80	15	18.85	18.80	-1	10,686	-0.01%
2020/05/14	12	18.80	3	18.90	18.80	9	10,636	0.08%
2020/05/13	1	19.10	0	0.00	19.10	1	10,582	0.01%
2020/05/12	1	18.95	0	0.00	18.90	1	10,600	0.01%
2020/05/11	0	0.00	15	19.23	19.15	-15	10,591	-0.14%
2020/05/08	75	18.90	1	19.00	18.90	74	10,630	0.70%
2020/05/07	31	18.80	1	18.80	18.75	30	10,640	0.28%
2020/05/06	7	18.74	0	0.00	18.75	7	10,597	0.07%
2020/05/05	10	18.85	2	18.75	18.80	8	10,598	0.08%
2020/05/04	10	18.87	0	0.00	18.80	10	10,585	0.09%
2020/04/30	5	19.71	0	0.00	19.60	5	10,474	0.05%
2020/04/29	15	19.70	10.3	19.70	19.60	4.7	10,418	0.04%
2020/04/24	7	18.94	0	0.00	18.90	7	10,621	0.07%
2020/04/23	13	18.95	0.2	19.00	19.00	12.8	10,598	0.12%
2020/04/22	100	19.10	0	0.00	19.10	100	10,454	0.96%
2020/04/20	0	0.00	5.1	20.30	20.15	-5.1	10,270	-0.05%
2020/04/17	1	20.30	1	20.50	20.30	0	10,156	0.00%
2020/04/16	3	20.15	1	20.30	20.10	2	10,050	0.02%
2020/04/15	0	0.00	22	20.23	20.60	-22	9,879	-0.22%
2020/04/14	2	19.90	0	0.00	19.75	2	9,779	0.02%
2020/04/13	1	19.60	0	0.00	19.60	1	9,673	0.01%
2020/04/10	0	0.00	1	19.75	19.70	-1	9,668	-0.01%
2020/04/09	0	0.00	1.6	19.40	19.40	-1.6	9,610	-0.02%
2020/04/08	1	19.30	0.5	19.40	19.20	0.5	9,578	0.01%
2020/04/07	0	0.00	1	19.25	19.45	-1	9,440	-0.01%
2020/04/06	1	19.15	0	0.00	19.15	1	9,345	0.01%
2020/03/31	1	19.05	0	0.00	19.05	1	8,995	0.01%
2020/03/30	1	19.40	0	0.00	19.50	1	8,877	0.01%
2020/03/26	1	19.55	0	0.00	19.70	1	8,718	0.01%
2020/03/25	16	19.77	16	19.48	19.65	0	8,800	0.00%
2020/03/24	5	19.50	7	19.47	19.25	-2	8,733	-0.02%
2020/03/20	2	18.83	0	0.00	18.70	2	8,611	0.02%
2020/03/19	2	18.50	0	0.00	18.70	2	8,286	0.02%
2020/03/18	5	19.45	10	19.50	19.50	-5	7,984	-0.06%
2020/03/17	2	19.70	2	19.90	19.45	0	7,757	0.00%
2020/03/13	8	20.64	11	22.05	22.25	-3	7,323	-0.04%
2020/03/11	0	0.00	5.8	23.00	23.05	-5.8	6,557	-0.09%
2020/03/10	1	22.95	1.7	22.96	22.95	-0.7	6,476	-0.01%
2020/03/09	0	0.00	12	23.00	23.00	-12	6,276	-0.19%
2020/03/03	0	0.00	0.2	23.10	23.20	-0.2	5,820	0.00%
2020/03/02	0	0.00	8	23.04	23.20	-8	5,690	-0.14%
2020/02/27	0	0.00	9	23.16	23.20	-9	5,780	-0.16%
2020/02/20	1	23.40	0	0.00	23.35	1	5,531	0.02%
2020/02/14	0	0.00	1	23.05	23.20	-1	5,649	-0.02%
2020/02/11	2	22.63	0	0.00	22.70	2	5,918	0.03%
2020/02/10	0	0.00	4	22.86	22.95	-4	5,986	-0.07%
2020/02/07	2	22.85	10	22.80	22.90	-8	6,011	-0.13%
2020/02/06	0	0.00	1	22.65	22.75	-1	6,030	-0.02%
2020/02/05	1	22.10	0	0.00	22.20	1	6,022	0.02%
2020/02/03	0	0.00	37	21.38	21.75	-37	6,444	-0.57%
2020/01/31	5	21.55	0	0.00	21.45	5	6,420	0.08%
2020/01/30	1	21.75	26	21.60	21.65	-25	6,417	-0.39%
2020/01/20	0	0.00	0	22.40	22.45	0	6,241	0.00%
2020/01/17	0	0.00	0.2	22.30	22.40	-0.2	6,334	0.00%
2020/01/09	0	0.00	2	22.40	22.40	-2	6,794	-0.03%
2019/12/27	0	0.00	1	22.95	22.90	-1	6,957	-0.01%
2019/12/25	0	0.00	3	22.85	22.95	-3	7,154	-0.04%
2019/12/20	0.9	22.70	0	0.00	22.75	0.9	7,409	0.01%
2019/12/18	0	0.00	2	22.75	22.90	-2	7,419	-0.03%
2019/12/17	0	0.00	1.4	22.62	22.70	-1.4	7,538	-0.02%
2019/12/16	2	22.55	0	0.00	22.55	2	7,563	0.03%
2019/12/13	1	22.70	0	0.00	22.55	1	7,679	0.01%
2019/12/12	5	22.65	0	0.00	22.60	5	7,754	0.06%
2019/12/11	0	0.00	3	22.68	22.50	-3	7,844	-0.04%
2019/12/09	2	22.70	0	0.00	22.80	2	7,941	0.03%
2019/12/06	0	0.00	2	22.80	22.75	-2	8,012	-0.02%
2019/12/05	0	0.00	3	22.80	22.80	-3	8,032	-0.04%
2019/12/04	2	22.80	0	0.00	22.85	2	8,057	0.02%
2019/11/26	0	0.00	1.2	22.75	22.90	-1.2	8,149	-0.01%
2019/11/21	1	23.00	0	0.00	23.05	1	8,005	0.01%
2019/11/20	0	0.00	20	23.00	23.00	-20	7,958	-0.25%
2019/11/15	3	22.65	20	22.60	22.60	-17	8,004	-0.21%
2019/11/14	0.8	22.50	0	0.00	22.55	0.8	8,007	0.01%
2019/11/13	0	0.00	2	22.80	22.75	-2	8,025	-0.02%
2019/11/12	2	22.80	0	0.00	22.80	2	7,961	0.03%
2019/11/11	4	22.90	0	0.00	22.90	4	7,828	0.05%
2019/11/07	2	23.25	0	0.00	23.25	2	7,663	0.03%
2019/11/06	2	23.45	3	23.40	23.50	-1	7,542	-0.01%
2019/11/05	2	23.18	35.1	23.25	23.35	-33.1	7,591	-0.44%
2019/11/04	1	23.40	13	23.40	23.55	-12	7,732	-0.16%
2019/11/01	2	23.40	12	23.33	23.50	-10	7,938	-0.13%
2019/10/31	33	23.43	47	23.67	23.75	-14	7,979	-0.18%
2019/10/30	0	0.00	5	22.99	23.10	-5	7,659	-0.07%
2019/10/29	5	22.70	14.1	22.60	22.75	-9.1	7,603	-0.12%
2019/10/28	0	0.00	7.1	22.30	22.50	-7.1	7,548	-0.09%
2019/10/24	5	21.95	0	0.00	22.00	5	7,553	0.07%
2019/10/21	0	0.00	2	21.80	21.80	-2	7,593	-0.03%
2019/10/16	2	21.80	0	0.00	21.85	2	7,729	0.03%
2019/10/15	0	0.00	2	21.80	21.85	-2	7,770	-0.03%
2019/10/03	0	0.00	2	21.70	21.60	-2	7,940	-0.03%
2019/09/25	0	0.00	4	21.60	21.65	-4	7,880	-0.05%
2019/09/23	2.9	21.60	2	21.83	21.60	0.9	7,937	0.01%
2019/09/20	0	0.00	1.3	21.65	21.70	-1.3	7,972	-0.02%
2019/09/19	2	21.58	1	21.55	21.50	1	7,883	0.01%
2019/09/17	0	0.00	9.5	21.35	21.40	-9.5	7,786	-0.12%
2019/09/16	0	0.00	4	21.16	21.20	-4	7,878	-0.05%
2019/09/12	0.2	20.95	0	0.00	21.00	0.2	7,847	0.00%
2019/09/11	0	0.00	0.2	20.75	20.80	-0.2	7,930	0.00%
2019/09/06	0	0.00	2	20.23	20.30	-2	8,016	-0.02%
2019/09/04	1	20.15	0	0.00	20.15	1	8,398	0.01%
2019/08/27	0	0.00	1	20.05	20.15	-1	10,132	-0.01%
2019/08/12	0	0.00	5	20.05	20.05	-5	11,651	-0.04%
2019/08/08	1	20.10	0	0.00	20.05	1	11,670	0.01%
2019/08/06	5	19.80	0	0.00	20.00	5	11,615	0.04%
2019/08/05	1	21.10	1	21.15	21.15	0	11,410	0.00%
2019/08/02	10	21.39	0	0.00	21.25	10	11,190	0.09%
2019/07/31	4	21.90	0	0.00	21.80	4	11,018	0.04%
2019/07/30	5	21.90	1	21.90	21.85	4	10,957	0.04%
2019/07/26	5	21.90	0	0.00	21.85	5	10,938	0.05%
2019/07/24	0	0.00	3	21.75	21.80	-3	10,883	-0.03%
2019/07/09	0	0.00	3	21.05	21.05	-3	10,077	-0.03%
2019/07/05	0	0.00	4	21.03	21.05	-4	10,048	-0.04%
2019/07/04	0	0.00	100	21.10	21.00	-100	10,025	-1.00%
2019/07/03	0	0.00	1	20.90	21.00	-1	9,985	-0.01%
2019/06/27	0	0.00	3	21.00	21.10	-3	9,706	-0.03%
2019/06/25	0	0.00	10	21.00	20.95	-10	9,619	-0.10%
2019/06/20	0	0.00	0.4	20.95	21.10	-0.4	9,353	0.00%
2019/06/18	4	20.68	2	20.75	20.75	2	9,189	0.02%
2019/06/17	0	0.00	3	20.65	20.70	-3	9,152	-0.03%
2019/06/14	0	0.00	1	20.55	20.55	-1	9,169	-0.01%
2019/06/13	2	20.40	0	0.00	20.55	2	9,115	0.02%
2019/06/12	1	20.10	35	20.29	20.35	-34	9,044	-0.38%
2019/06/11	5	21.08	1	20.70	20.70	4	8,759	0.05%
2019/06/10	0	0.00	45	21.33	21.45	-45	8,307	-0.54%
2019/06/06	0	0.00	1	20.50	20.70	-1	7,781	-0.01%
2019/06/03	0	0.00	22.6	19.99	20.00	-22.6	7,368	-0.31%
2019/05/28	0	0.00	2	19.30	19.30	-2	6,828	-0.03%
2019/05/27	0	0.00	10.4	19.29	19.25	-10.4	6,611	-0.16%
2019/05/24	0	0.00	25	19.16	19.20	-25	6,521	-0.38%
2019/05/22	0	0.00	0.4	18.90	19.00	-0.4	6,378	-0.01%
2019/05/21	0	0.00	4	18.99	19.00	-4	6,384	-0.06%
2019/05/20	0	0.00	40	18.84	19.00	-40	6,236	-0.64%
2019/05/17	0	0.00	5	18.31	18.35	-5	5,794	-0.09%
2019/05/16	0	0.00	0.4	18.05	18.05	-0.4	5,765	-0.01%
2019/05/15	1	18.05	0	0.00	18.05	1	5,782	0.02%
2019/05/10	0	0.00	1	18.15	18.10	-1	5,844	-0.02%
2019/05/09	3	18.15	0	0.00	18.05	3	5,859	0.05%
2019/05/08	0	0.00	1	18.15	18.25	-1	5,793	-0.02%
2019/05/07	3	18.20	0	0.00	18.30	3	5,756	0.05%
2019/05/06	5	18.20	0	0.00	18.15	5	5,794	0.09%
2019/05/03	0	0.00	0.1	18.40	18.45	-0.1	5,721	0.00%
2019/05/02	0	0.00	6	18.50	18.50	-6	5,654	-0.11%
2019/04/30	1	18.50	73	18.50	18.50	-72	5,552	-1.30%
2019/04/26	0	0.00	2	18.35	18.35	-2	5,446	-0.04%
2019/04/25	1	18.35	20	18.35	18.35	-19	5,447	-0.35%
2019/04/22	0	0.00	0.9	18.10	18.20	-0.9	5,476	-0.02%
2019/04/08	0	0.00	3	18.35	18.30	-3	5,749	-0.05%
2019/04/03	2	18.25	0	0.00	18.30	2	5,796	0.03%
2019/04/02	0	18.20	0	0.00	18.30	0	5,793	0.00%
2019/04/01	0	0.00	1	18.30	18.30	-1	5,786	-0.02%
2019/03/29	3	18.20	0	0.00	18.45	3	5,753	0.05%
2019/03/26	0	0.00	20	18.30	18.30	-20	5,804	-0.34%
2019/03/21	0	0.00	1	18.45	18.45	-1	5,689	-0.02%
2019/03/20	0	0.00	1	18.45	18.45	-1	5,663	-0.02%
2019/03/19	1.7	18.30	0	0.00	18.35	1.7	5,609	0.03%
2019/03/11	0	0.00	0.3	18.00	18.00	-0.3	5,489	-0.01%
2019/03/08	4	18.11	0	0.00	18.10	4	5,446	0.07%
2019/03/07	1	18.15	0	0.00	18.15	1	5,609	0.02%
2019/03/05	2	18.20	0	0.00	18.20	2	5,582	0.04%
2019/03/04	0	0.00	1	18.35	18.30	-1	5,561	-0.02%
2019/02/26	1	18.20	0	0.00	18.25	1	5,357	0.02%
2019/02/22	0	0.00	12	18.25	18.30	-12	5,245	-0.23%
2019/02/21	0	0.00	1	18.25	18.25	-1	5,190	-0.02%
2019/02/20	0	0.00	3	18.17	18.20	-3	5,155	-0.06%
2019/02/13	1	17.95	0	0.00	17.95	1	4,834	0.02%
2019/02/12	0	0.00	1	17.90	18.00	-1	4,739	-0.02%
2019/01/30	0	0.00	3	18.00	17.90	-3	4,680	-0.06%
2019/01/29	3	17.87	0	0.00	17.90	3	4,585	0.07%
2019/01/25	1	18.00	40	18.00	18.00	-39	4,570	-0.85%
2019/01/22	1	17.80	0	0.00	17.80	1	4,611	0.02%
2019/01/21	4	17.90	16	17.95	17.85	-12	4,620	-0.26%
2019/01/15	0	0.00	11	17.90	17.95	-11	4,808	-0.23%
2019/01/14	1	17.70	0	0.00	17.70	1	4,774	0.02%
2019/01/11	0	0.00	1	17.90	17.95	-1	4,759	-0.02%
2019/01/09	0	0.00	49	17.85	17.95	-49	4,785	-1.02%
2019/01/08	4.2	17.61	0	0.00	17.50	4.2	4,726	0.09%
2019/01/07	0	0.00	6	17.75	17.75	-6	4,830	-0.12%
2019/01/04	0	0.00	20	17.35	17.25	-20	4,900	-0.41%
2019/01/02	9	17.20	0	0.00	17.25	9	5,283	0.17%
2018/12/28	0	0.00	8	17.28	17.20	-8	5,337	-0.15%
2018/12/27	2	17.20	0	0.00	17.30	2	5,346	0.04%
2018/12/26	29	17.14	0	0.00	17.10	29	5,402	0.54%
2018/12/25	13	17.29	0	0.00	17.20	13	5,366	0.24%
2018/12/24	1	17.35	13	17.50	17.50	-12	5,473	-0.22%
2018/12/22	13	17.36	0	0.00	17.35	13	5,494	0.24%
2018/12/21	1	17.45	1	17.55	17.40	0	5,620	0.00%
2018/12/19	13	17.45	15	17.65	17.70	-2	5,637	-0.04%
2018/12/18	16	17.48	0	0.00	17.45	16	5,591	0.29%
2018/12/17	1	17.65	0	0.00	17.65	1	5,685	0.02%
2018/12/14	2	17.63	0	0.00	17.75	2	5,746	0.03%
2018/12/13	1	17.65	6	17.74	17.75	-5	5,809	-0.09%
2018/12/11	2	17.53	1	17.60	17.65	1	5,817	0.02%
2018/12/10	1	17.55	0	0.00	17.45	1	5,846	0.02%
2018/12/07	1	17.65	0	0.00	17.65	1	5,847	0.02%
2018/12/06	4	17.68	0	0.00	17.65	4	5,904	0.07%
2018/11/29	0	0.00	1	17.70	17.60	-1	5,997	-0.02%
2018/11/27	1	17.80	0	0.00	17.70	1	6,796	0.01%
2018/11/20	1	17.80	0	0.00	17.85	1	7,533	0.01%
2018/11/19	0	0.00	2	18.00	18.00	-2	7,588	-0.03%
2018/11/13	11	17.55	10	17.75	17.75	1	8,004	0.01%
2018/11/06	0	0.00	2	17.60	17.70	-2	8,185	-0.02%
2018/11/02	2	17.50	0	0.00	17.60	2	8,289	0.02%
2018/10/31	1	17.45	0	0.00	17.55	1	8,473	0.01%
2018/10/30	0	0.00	1	17.40	17.50	-1	8,387	-0.01%
2018/10/26	2	17.23	6	17.24	17.25	-4	8,435	-0.05%
2018/10/24	1	17.25	0	0.00	17.30	1	8,445	0.01%
2018/10/18	1	17.45	0	0.00	17.55	1	8,432	0.01%
2018/10/17	0	0.00	1	17.55	17.50	-1	8,437	-0.01%
2018/10/16	1	17.45	11	17.45	17.50	-10	8,456	-0.12%
2018/10/15	0	0.00	5	17.60	17.40	-5	8,449	-0.06%
2018/10/12	3	17.35	2	17.58	17.65	1	8,384	0.01%
2018/10/11	20	17.73	39	17.81	17.50	-19	8,352	-0.23%
2018/10/09	0	0.00	2	18.55	18.45	-2	8,033	-0.02%
2018/10/05	7	18.29	0	0.00	18.30	7	7,877	0.09%
2018/10/04	1	18.50	0	0.00	18.50	1	7,872	0.01%
2018/10/03	0	0.00	5.1	18.60	18.70	-5.1	7,779	-0.07%
2018/10/02	1	18.60	4.2	18.61	18.60	-3.2	7,779	-0.04%
2018/09/28	0	0.00	5	18.80	18.90	-5	7,705	-0.06%
2018/09/27	0	0.00	10	18.85	18.85	-10	7,614	-0.13%
2018/09/26	0	0.00	2	18.65	18.70	-2	7,486	-0.03%
2018/09/25	0	0.00	10	18.60	18.70	-10	7,511	-0.13%
2018/09/21	0	0.00	10	18.55	18.70	-10	7,496	-0.13%
2018/09/20	2	18.45	0	0.00	18.40	2	7,462	0.03%
2018/09/19	0	0.00	11	18.29	18.45	-11	7,445	-0.15%
2018/09/18	0	0.00	2	18.20	18.20	-2	7,467	-0.03%
2018/09/14	0	0.00	0.3	18.25	18.25	-0.3	7,613	0.00%
2018/09/13	0	0.00	11	18.20	18.25	-11	7,718	-0.14%
2018/09/12	0	0.00	8	18.05	18.10	-8	7,714	-0.10%
2018/09/11	0	0.00	12	17.94	18.00	-12	7,790	-0.15%
2018/09/10	0	0.00	6	17.86	17.90	-6	7,870	-0.08%
2018/09/07	5	17.85	5	17.85	17.85	0	7,977	0.00%
2018/09/06	0	0.00	2	17.85	17.80	-2	8,017	-0.02%
2018/09/05	3	17.90	0	0.00	17.80	3	7,962	0.04%
2018/09/04	6	17.86	0	0.00	17.95	6	7,912	0.08%
2018/09/03	3	19.10	21	19.09	19.20	-18	7,577	-0.24%
2018/08/31	0	0.00	10	19.00	19.10	-10	7,166	-0.14%
2018/08/29	0	0.00	10.5	18.90	18.95	-10.5	6,910	-0.15%
2018/08/28	0	0.00	1	18.80	18.80	-1	6,873	-0.01%
2018/08/27	0	0.00	10.4	18.65	18.70	-10.4	6,854	-0.15%
2018/08/24	2	18.55	0	0.00	18.55	2	6,846	0.03%
2018/08/22	35	18.50	5	18.55	18.55	30	7,523	0.40%
2018/08/21	0	0.00	1.7	18.29	18.45	-1.7	7,501	-0.02%
2018/08/20	0	0.00	1	18.10	18.10	-1	7,396	-0.01%
2018/08/17	3	18.05	13	18.05	18.05	-10	7,429	-0.13%
2018/08/16	1	17.90	0	0.00	18.05	1	7,426	0.01%
2018/08/15	11	18.00	0	0.00	18.00	11	7,507	0.15%
2018/08/13	1	18.20	0	0.00	18.10	1	7,702	0.01%
2018/08/10	0	0.00	18	18.24	18.30	-18	7,714	-0.23%
2018/08/09	5	18.15	0	0.00	18.10	5	7,681	0.07%
2018/08/07	1	18.05	3	17.95	18.05	-2	7,800	-0.03%
2018/08/03	1	18.05	0	0.00	18.05	1	7,841	0.01%
2018/08/02	0	0.00	1	17.95	17.95	-1	7,804	-0.01%
2018/07/31	0	0.00	22.5	18.01	18.10	-22.5	7,751	-0.29%
2018/07/25	0	0.00	5	17.85	17.85	-5	7,693	-0.06%
2018/07/24	0	0.00	10	17.80	17.90	-10	7,779	-0.13%
2018/07/23	5	17.75	10	17.80	17.80	-5	7,800	-0.06%
2018/07/18	0	0.00	8	17.69	17.70	-8	7,705	-0.10%
2018/07/16	0	0.00	0	17.55	17.55	0	7,559	0.00%
2018/07/12	0	0.00	10	17.60	17.60	-10	7,594	-0.13%
2018/07/09	1	17.45	0	0.00	17.50	1	7,595	0.01%
2018/07/06	5	17.35	5	17.30	17.45	0	7,610	0.00%
2018/07/03	2	17.48	0	0.00	17.50	2	7,658	0.03%
2018/07/02	3	17.55	0	0.00	17.60	3	7,623	0.04%
2018/06/29	2	17.45	18	17.67	17.70	-16	7,593	-0.21%
2018/06/28	0	0.00	0.7	17.45	17.50	-0.7	7,487	-0.01%
2018/06/27	25	17.50	0	0.00	17.50	25	7,427	0.34%
2018/06/26	3	17.57	1	17.65	17.55	2	7,404	0.03%
2018/06/25	0	0.00	1	17.75	17.70	-1	7,261	-0.01%
2018/06/22	5	17.40	10	17.65	17.70	-5	7,220	-0.07%
2018/06/21	2	17.70	2	17.70	17.65	0	7,071	0.00%
2018/06/20	1	17.60	0	0.00	17.70	1	7,159	0.01%
2018/06/15	11	17.79	1	17.80	17.80	10	6,978	0.14%
2018/06/14	6	17.85	0	0.00	17.75	6	6,788	0.09%
2018/06/13	0	0.00	3	17.95	17.90	-3	6,689	-0.04%
2018/06/07	0	0.00	10	18.00	18.10	-10	6,948	-0.14%
2018/06/06	0.1	17.90	0	0.00	18.00	0.1	6,876	0.00%
2018/06/05	0.1	17.80	13	17.85	17.90	-12.9	6,749	-0.19%
2018/06/04	1	17.65	0	0.00	17.80	1	6,643	0.02%
2018/05/31	13	17.58	0	0.00	17.55	13	6,526	0.20%
2018/05/23	0	0.00	1	17.75	17.75	-1	5,740	-0.02%
2018/05/22	2	17.70	35	17.70	17.70	-33	5,667	-0.58%
2018/05/21	20	17.55	2.1	17.48	17.60	17.9	5,603	0.32%
2018/05/11	0	0.00	1	17.15	17.20	-1	5,961	-0.02%
2018/05/10	0	0.00	10	17.10	17.05	-10	5,911	-0.17%
2018/05/03	20	17.04	1	17.05	17.05	19	6,202	0.31%
2018/04/30	0	0.00	0.2	17.10	17.10	-0.2	6,384	0.00%
2018/04/27	3	17.00	0	0.00	17.10	3	6,379	0.05%
2018/04/25	7	16.95	0	0.00	17.05	7	6,479	0.11%
2018/04/23	1	17.00	3	17.07	17.10	-2	6,639	-0.03%
2018/04/20	0	0.00	21	17.05	17.10	-21	6,707	-0.31%
2018/04/19	0	0.00	14	17.04	17.10	-14	6,748	-0.21%
2018/04/18	13	16.96	0	0.00	17.00	13	6,765	0.19%
2018/04/17	5	16.95	2	17.00	17.00	3	6,818	0.04%
2018/04/16	50	17.00	0	0.00	17.00	50	6,831	0.73%
2018/04/13	15	17.00	0	0.00	17.00	15	6,883	0.22%
2018/04/12	5	17.00	3	17.10	17.05	2	7,019	0.03%
2018/04/09	1	16.95	3	16.90	16.95	-2	7,128	-0.03%
2018/03/31	0	0.00	15	16.92	16.95	-15	7,127	-0.21%
2018/03/30	1	16.90	0.5	16.90	17.00	0.5	7,139	0.01%
2018/03/27	5	16.95	2	17.00	16.95	3	7,061	0.04%
2018/03/26	5	16.85	0	0.00	16.85	5	7,072	0.07%
2018/03/23	34	16.94	1.5	16.97	16.95	32.5	7,073	0.46%
2018/03/22	1	17.15	19	17.10	17.15	-18	6,974	-0.26%
2018/03/19	3.2	17.00	0	0.00	17.05	3.2	7,067	0.04%
2018/03/16	3	17.00	0	0.00	17.00	3	7,081	0.04%
2018/03/15	0	0.00	1	17.00	17.00	-1	6,806	-0.01%
2018/03/14	0	0.00	40	16.99	17.00	-40	6,738	-0.59%
2018/03/13	2.4	16.86	0	0.00	17.00	2.4	6,686	0.04%
2018/03/12	0	0.00	4.4	16.80	16.90	-4.4	6,648	-0.07%
2018/03/09	0.8	16.70	0	0.00	16.70	0.8	6,669	0.01%
2018/03/08	2.8	16.67	0	0.00	16.65	2.8	6,689	0.04%
2018/03/06	10	16.65	0	0.00	16.65	10	6,852	0.15%
2018/03/05	1	16.60	0	0.00	16.55	1	6,994	0.01%
2018/03/02	2	16.65	7.6	16.65	16.70	-5.6	6,995	-0.08%
2018/03/01	10	16.65	0	0.00	16.70	10	7,035	0.14%
2018/02/27	16	16.94	0	0.00	16.80	16	7,023	0.23%
2018/02/26	10	16.95	0	0.00	16.95	10	6,953	0.14%
2018/02/23	1	16.90	10	16.90	16.90	-9	6,986	-0.13%
2018/02/22	0	0.00	2	16.70	16.70	-2	7,100	-0.03%
2018/02/21	8	16.69	0	0.00	16.70	8	7,166	0.11%
2018/02/12	19	16.51	0	0.00	16.45	19	7,071	0.27%
2018/02/09	11	16.40	0	0.00	16.45	11	7,006	0.16%
2018/02/08	11	16.50	0	0.00	16.65	11	6,906	0.16%
2018/02/07	10	16.70	2	16.70	16.65	8	6,891	0.12%
2018/02/06	29	16.62	20	16.49	16.40	9	6,769	0.13%
2018/02/05	12	17.00	10	17.00	17.00	2	6,440	0.03%
2018/02/02	1	17.10	21	17.21	17.25	-20	6,326	-0.32%
2018/01/31	0	0.00	15	17.10	17.10	-15	6,261	-0.24%
2018/01/30	2	17.05	0	0.00	17.05	2	6,224	0.03%
2018/01/29	0	0.00	11	17.30	17.30	-11	6,054	-0.18%
2018/01/25	0	0.00	1.9	17.23	17.30	-1.9	5,998	-0.03%
2018/01/24	2	17.08	0.5	17.05	17.10	1.5	5,836	0.03%
2018/01/19	10	17.20	3	17.20	17.30	7	5,585	0.13%
2018/01/18	8	17.33	0	0.00	17.20	8	5,542	0.14%
2018/01/17	0	0.00	2	17.25	17.35	-2	5,432	-0.04%
2018/01/16	0	0.00	2	17.25	17.30	-2	5,343	-0.04%
2018/01/15	2	17.18	20	17.10	17.20	-18	5,288	-0.34%
2018/01/12	1	17.05	0	0.00	17.05	1	5,237	0.02%
2018/01/11	0	0.00	1	17.00	17.05	-1	5,184	-0.02%
2018/01/10	0.3	17.00	6.1	17.00	17.05	-5.8	5,202	-0.11%
2018/01/09	0	0.00	1	16.95	17.00	-1	5,143	-0.02%
2018/01/08	11	17.00	10	16.90	17.00	1	5,109	0.02%
2018/01/05	4	16.71	17	16.74	16.80	-13	4,943	-0.26%
2018/01/04	16	16.60	1	16.60	16.65	15	4,836	0.31%
2018/01/03	4	16.55	0	0.00	16.60	4	4,845	0.08%
2018/01/02	0	0.00	5	16.50	16.55	-5	4,759	-0.11%