彰銀 (2801)-凱基-中山券商分點個股進出

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
17.80
漲跌
▼0.10
漲幅
-0.56%
成交量
20,739張
產業
上市金融類股
632人加入追蹤

立即追蹤
本地時間:13:35(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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/12/17	0	0.00	1.4	17.76	17.80	-1.4	12,408	-0.01%
2024/12/16	0	0.00	2	17.95	17.90	-2	12,167	-0.02%
2024/12/13	10	17.95	50	17.90	17.90	-40	12,015	-0.33%
2024/12/12	10	18.00	0	0.00	17.90	10	11,941	0.08%
2024/12/11	2	17.95	0	0.00	17.95	2	11,884	0.02%
2024/12/10	7	17.95	0	0.00	17.95	7	11,839	0.06%
2024/12/09	15	18.02	51.1	18.00	18.00	-36.1	11,797	-0.31%
2024/12/05	0	17.80	0	0.00	17.85	0	11,430	0.00%
2024/12/04	1	17.75	0	0.00	17.85	1	11,444	0.01%
2024/11/29	0	0.00	2	17.65	17.60	-2	11,467	-0.02%
2024/11/28	0	17.75	0	0.00	17.65	0	12,007	0.00%
2024/11/27	0	0.00	4.1	17.80	17.75	-4.1	12,010	-0.03%
2024/11/26	2.1	17.80	0	0.00	17.75	2.1	12,050	0.02%
2024/11/25	0.3	17.80	2	17.85	17.90	-1.7	12,049	-0.01%
2024/11/21	2	17.75	0	0.00	17.70	2	12,056	0.02%
2024/11/20	0.5	17.85	1.1	17.85	17.85	-0.5	12,142	0.00%
2024/11/19	0	0.00	3	17.80	17.85	-3	12,298	-0.02%
2024/11/18	1	17.70	252	17.75	17.75	-251	12,324	-2.04%	大賣/鉅額交易
2024/11/15	1	17.65	5	17.65	17.65	-4	12,422	-0.03%
2024/11/14	0	0.00	50	17.55	17.55	-50	12,630	-0.40%
2024/11/13	254.1	17.55	0	17.65	17.50	254.1	13,207	1.92%	大買/鉅額交易
2024/11/11	1	17.75	0	0.00	17.70	1	14,034	0.01%
2024/11/08	1.5	17.78	0	0.00	17.75	1.5	14,427	0.01%
2024/11/07	1	17.70	0	0.00	17.75	1	14,831	0.01%
2024/11/06	1.4	17.73	0	0.00	17.70	1.4	15,105	0.01%
2024/11/05	5	17.70	3	17.70	17.80	2	15,329	0.01%
2024/11/04	0	0.00	2	17.70	17.75	-2	15,702	-0.01%
2024/11/01	0	0.00	7	17.60	17.60	-7	16,537	-0.04%
2024/10/30	52	17.65	5	17.70	17.70	47	16,650	0.28%
2024/10/28	0	0.00	310	17.65	17.65	-310	16,988	-1.82%	大賣/鉅額交易
2024/10/25	1.2	17.72	0	0.00	17.70	1.2	17,114	0.01%
2024/10/23	0	0.00	3	17.65	17.65	-3	17,387	-0.02%
2024/10/22	0.3	17.80	0	0.00	17.75	0.3	17,350	0.00%
2024/10/21	0	0.00	3.2	17.85	17.85	-3.2	17,509	-0.02%
2024/10/18	5	17.80	5.1	17.85	17.90	-0.1	17,644	0.00%
2024/10/17	1	17.70	1	17.70	17.75	0	17,748	0.00%
2024/10/16	0	0.00	1	17.65	17.70	-1	17,853	-0.01%
2024/10/11	3	17.60	0	0.00	17.55	3	18,395	0.02%
2024/10/08	5	17.59	0	0.00	17.55	5	18,758	0.03%
2024/09/27	0	0.00	0.5	17.90	17.85	-0.5	19,739	0.00%
2024/09/24	20.1	17.90	3.1	17.90	17.95	17	19,525	0.09%
2024/09/23	0.1	17.95	0	0.00	17.95	0.1	19,595	0.00%
2024/09/20	0.3	17.85	3.3	17.86	17.90	-3.1	19,672	-0.02%
2024/09/19	1.5	17.76	0.6	17.90	17.90	1	19,757	0.00%
2024/09/18	1	17.80	0	0.00	17.70	1	20,035	0.00%
2024/09/13	1	17.70	0	0.00	17.70	1	21,983	0.00%
2024/09/12	0	0.00	37	17.75	17.75	-37	22,278	-0.17%
2024/09/10	0	0.00	5	17.57	17.60	-5	22,325	-0.02%
2024/09/09	3	17.40	0	0.00	17.45	3	22,341	0.01%
2024/09/06	3	17.45	0	0.00	17.60	3	22,546	0.01%
2024/09/05	37	17.45	1	17.55	17.50	36	22,738	0.16%
2024/09/04	25	17.47	10.8	17.46	17.40	14.2	22,933	0.06%
2024/09/03	12	17.70	0	0.00	17.65	12	22,897	0.05%
2024/09/02	2	17.73	0	0.00	17.70	2	22,942	0.01%
2024/08/30	5	17.65	0	0.00	17.65	5	22,966	0.02%
2024/08/29	0	0.00	2	17.90	17.80	-2	22,428	-0.01%
2024/08/28	5	17.93	0	0.00	18.00	5	22,395	0.02%
2024/08/27	10	18.00	0	0.00	18.00	10	22,503	0.04%
2024/08/26	0	0.00	5.2	18.04	18.10	-5.2	22,555	-0.02%
2024/08/23	8	17.91	1	17.95	17.90	7	22,615	0.03%
2024/08/22	0	0.00	2	17.90	17.90	-2	22,650	-0.01%
2024/08/21	1	17.75	0	0.00	17.85	1	22,698	0.00%
2024/08/19	0	0.00	163	17.75	17.70	-163	22,544	-0.72%	大賣/鉅額交易
2024/08/16	2	17.60	2	17.55	17.60	0	22,474	0.00%
2024/08/15	172.5	17.41	2	17.45	17.40	170.5	22,305	0.76%	大買/鉅額交易
2024/08/14	27	18.45	32	18.49	18.45	-5	21,864	-0.02%
2024/08/13	29	18.45	226	18.40	18.35	-197	21,281	-0.93%	大賣/鉅額交易
2024/08/12	6	18.55	17	18.57	18.60	-11	20,937	-0.05%
2024/08/09	5	18.56	11	18.50	18.50	-6	20,660	-0.03%
2024/08/08	1	18.45	118	18.45	18.40	-117	20,266	-0.58%	大賣/鉅額交易
2024/08/07	0	18.33	72	18.30	18.30	-72	20,102	-0.36%
2024/08/06	92	18.06	0	0.00	18.15	92	20,169	0.46%
2024/08/05	68	18.19	206.2	18.25	17.95	-138.2	19,775	-0.70%	大賣/鉅額交易
2024/08/02	0	0.00	0.2	18.75	18.75	-0.2	19,006	0.00%
2024/08/01	103	18.90	20	18.88	18.90	83	18,921	0.44%	大買/
2024/07/31	6	18.89	0	0.00	18.75	6	19,440	0.03%
2024/07/30	12	18.55	2	18.58	18.60	10	19,247	0.05%
2024/07/29	0	0.00	1	18.65	18.65	-1	19,363	-0.01%
2024/07/26	60	18.58	0	0.00	18.50	60	19,381	0.31%
2024/07/23	0.5	18.70	0	0.00	18.70	0.5	19,449	0.00%
2024/07/22	30	18.55	2	18.50	18.55	28	19,360	0.14%
2024/07/18	3	18.78	2.1	18.85	18.85	0.9	18,908	0.00%
2024/07/17	2	18.85	5.1	18.80	18.75	-3.1	18,720	-0.02%
2024/07/16	8	18.85	2	18.90	18.80	6	18,719	0.03%
2024/07/15	2	19.10	2	19.00	18.95	0	18,767	0.00%
2024/07/12	44	18.98	13	18.91	19.00	31	18,620	0.17%
2024/07/11	1	18.95	905.1	18.93	18.75	-904.1	18,294	-4.94%	大賣/鉅額交易
2024/07/10	2	18.70	7	18.70	18.75	-5	18,290	-0.03%
2024/07/09	0	18.70	0	0.00	18.65	0	18,249	0.00%
2024/07/08	8	18.83	7	18.89	18.80	1	18,157	0.01%
2024/07/05	6	18.79	0	0.00	18.80	6	17,957	0.03%
2024/07/04	0	18.73	133	18.77	18.75	-133	17,805	-0.75%	大賣/鉅額交易
2024/07/03	1	18.70	13	18.67	18.75	-12	17,559	-0.07%
2024/07/02	3	18.40	0	0.00	18.45	3	16,993	0.02%
2024/06/28	2	18.45	8	18.44	18.45	-6	17,024	-0.04%
2024/06/27	0	0.00	5	18.35	18.35	-5	16,905	-0.03%
2024/06/26	52	18.35	0	0.00	18.30	52	16,911	0.31%
2024/06/25	0	0.00	0.4	18.40	18.35	-0.4	16,970	0.00%
2024/06/24	1	18.40	5	18.45	18.45	-4	16,881	-0.02%
2024/06/21	16	18.21	3	18.20	18.30	13	16,573	0.08%
2024/06/20	32	18.20	53	18.30	18.20	-21	14,861	-0.14%
2024/06/19	2	18.25	0	18.20	18.20	2	14,737	0.01%
2024/06/18	124	18.16	0	0.00	18.25	124	14,589	0.85%	大買/鉅額交易
2024/06/17	50	18.20	0	0.00	18.20	50	14,645	0.34%
2024/06/14	2.2	18.15	8.3	18.15	18.15	-6	14,716	-0.04%
2024/06/13	28	18.14	2	18.10	18.10	26	14,803	0.18%
2024/06/12	2	18.15	2	18.10	18.10	0	14,716	0.00%
2024/06/11	2	18.25	2	18.15	18.10	0	14,981	0.00%
2024/06/07	2	18.30	12.1	18.28	18.35	-10.1	14,901	-0.07%
2024/06/06	5	18.18	4	18.20	18.25	1	14,644	0.01%
2024/06/05	6	18.10	0	0.00	18.10	6	14,601	0.04%
2024/06/03	9.1	18.16	0	18.30	18.15	9.1	14,523	0.06%
2024/05/31	8	18.16	2.1	18.15	18.20	6	14,483	0.04%
2024/05/30	2.1	18.11	0	0.00	18.10	2.1	14,324	0.01%
2024/05/29	0.7	18.26	0	0.00	18.15	0.7	14,197	0.00%
2024/05/27	72	18.30	0	0.00	18.30	72	13,944	0.52%
2024/05/24	3	18.35	73	18.45	18.40	-70	13,895	-0.50%
2024/05/23	3	18.45	10	18.40	18.35	-7	13,865	-0.05%
2024/05/22	51	18.50	0	0.00	18.55	51	13,771	0.37%
2024/05/21	102	18.40	2	18.40	18.45	100	13,716	0.73%	大買/
2024/05/20	4	18.50	118.6	18.59	18.60	-114.6	13,560	-0.84%	大賣/鉅額交易
2024/05/17	5	18.45	0	0.00	18.40	5	13,277	0.04%
2024/05/15	23	18.52	0	0.00	18.45	23	13,070	0.18%
2024/05/14	12	18.40	3	18.38	18.40	9	13,042	0.07%
2024/05/13	2	18.60	2	18.50	18.55	0	12,944	0.00%
2024/05/10	53	18.59	7	18.61	18.60	46	12,796	0.36%
2024/05/09	365	18.35	0	0.00	18.40	365	12,526	2.91%	大買/鉅額交易
2024/05/08	0	0.00	0.2	18.42	18.50	-0.2	12,435	0.00%
2024/05/06	12	18.64	21	18.53	18.60	-9	12,002	-0.07%
2024/05/03	7	18.26	12.2	18.33	18.25	-5.2	11,300	-0.05%
2024/04/30	0.3	18.30	0	0.00	18.25	0.3	10,819	0.00%
2024/04/29	0.1	18.25	26.1	18.25	18.30	-26	10,575	-0.25%
2024/04/25	0.3	18.05	0.1	18.05	18.05	0.2	10,327	0.00%
2024/04/24	0	0.00	0.4	18.20	18.20	-0.4	10,323	0.00%
2024/04/23	3	18.20	0.5	18.25	18.15	2.5	10,489	0.02%
2024/04/22	0	18.15	9	18.20	18.20	-9	10,649	-0.08%
2024/04/19	552.4	17.92	0.1	17.85	17.85	552.3	10,519	5.25%	大買/鉅額交易
2024/04/18	0	0.00	0	17.90	17.90	0	10,233	0.00%
2024/04/17	0.5	17.85	0	0.00	17.80	0.5	10,222	0.00%
2024/04/16	9.4	17.92	372	17.85	17.80	-362.6	10,069	-3.60%	大賣/鉅額交易
2024/04/15	0.3	18.10	3	18.05	18.15	-2.7	9,710	-0.03%
2024/04/12	3	18.10	0	0.00	18.15	3	9,629	0.03%
2024/04/09	0	0.00	30	18.25	18.30	-30	9,424	-0.32%
2024/04/03	5.5	18.05	0	0.00	18.00	5.5	9,279	0.06%
2024/04/01	1	18.20	0	0.00	18.20	1	9,277	0.01%
2024/03/28	3	18.20	0	0.00	18.15	3	9,114	0.03%
2024/03/27	112	18.35	0	0.00	18.30	112	9,174	1.22%	大買/鉅額交易
2024/03/26	1	18.35	6	18.39	18.40	-5	9,463	-0.05%
2024/03/25	0	0.00	40	18.35	18.35	-40	9,800	-0.41%
2024/03/22	2	18.30	2	18.25	18.25	0	10,113	0.00%
2024/03/20	51	18.05	20	18.05	18.05	31	10,433	0.30%
2024/03/19	10	18.10	60	18.15	18.10	-50	10,514	-0.48%
2024/03/18	2	18.40	27	18.24	18.20	-25	10,394	-0.24%
2024/03/15	0	0.00	0.3	18.30	18.45	-0.3	10,228	0.00%
2024/03/14	56	18.26	673.3	18.29	18.45	-617.3	10,035	-6.15%	大賣/鉅額交易
2024/03/13	50	17.95	6	18.08	18.05	44	9,576	0.46%
2024/03/12	80	17.95	10	18.00	18.00	70	9,396	0.74%
2024/03/11	0	0.00	36	17.95	17.90	-36	9,391	-0.38%
2024/03/08	4	17.87	84	17.94	17.85	-80	9,401	-0.85%
2024/03/07	1	17.80	0	0.00	17.85	1	9,373	0.01%
2024/03/06	100	17.90	39.8	17.88	17.90	60.2	9,352	0.64%
2024/03/05	0	0.00	160	17.89	17.80	-160	9,554	-1.67%	大賣/鉅額交易
2024/03/04	0	0.00	5	17.80	17.80	-5	9,527	-0.05%
2024/03/01	0	0.00	17.4	17.70	17.75	-17.4	9,704	-0.18%
2024/02/29	0	0.00	62	17.79	17.80	-62	9,757	-0.64%
2024/02/27	0.5	17.65	0	0.00	17.65	0.5	9,573	0.01%
2024/02/26	2	17.65	42	17.69	17.70	-40	9,542	-0.42%
2024/02/19	0	0.00	70	17.70	17.70	-70	10,166	-0.69%
2024/02/16	1	17.60	0.2	17.60	17.60	0.8	10,247	0.01%
2024/02/15	0.1	17.55	20	17.60	17.60	-19.9	10,205	-0.19%
2024/02/05	232	17.45	0	0.00	17.45	232	10,069	2.30%	大買/鉅額交易
2024/02/02	245	17.56	8	17.60	17.60	237	10,010	2.37%	大買/鉅額交易
2024/02/01	0	0.00	13	17.54	17.60	-13	10,022	-0.13%
2024/01/31	100	17.40	0	0.00	17.50	100	9,964	1.00%
2024/01/30	100	17.40	0	0.00	17.40	100	9,921	1.01%
2024/01/26	100	17.35	160	17.50	17.50	-60	9,984	-0.60%	大賣/
2024/01/25	50	17.35	0	0.00	17.30	50	9,966	0.50%
2024/01/24	0	0.00	292	17.43	17.45	-292	9,941	-2.94%	大賣/鉅額交易
2024/01/22	70	17.30	0	0.00	17.30	70	10,016	0.70%
2024/01/19	137	17.20	6.1	17.25	17.35	130.9	10,000	1.31%	大買/鉅額交易
2024/01/18	205	17.20	5	17.25	17.20	200	10,014	2.00%	大買/鉅額交易
2024/01/17	132.6	17.30	0	0.00	17.20	132.6	9,950	1.33%	大買/鉅額交易
2024/01/16	5	17.40	0	0.00	17.35	5	9,721	0.05%
2024/01/15	114	17.55	1	17.65	17.55	113	9,467	1.19%	大買/鉅額交易
2024/01/11	25.3	17.68	0.3	17.70	17.65	25	9,506	0.26%
2024/01/10	7	17.65	0	0.00	17.65	7	9,467	0.07%
2024/01/09	5	17.75	0	0.00	17.75	5	9,476	0.05%
2024/01/08	1	17.80	0	0.00	17.75	1	9,531	0.01%
2024/01/04	11	17.68	0	0.00	17.70	11	9,653	0.11%
2024/01/02	2	17.80	10.1	17.80	17.90	-8.1	9,748	-0.08%
2023/12/29	0	0.00	7	17.86	17.90	-7	9,759	-0.07%
2023/12/27	0	0.00	1	17.85	17.85	-1	9,780	-0.01%
2023/12/26	2	17.75	12	17.79	17.80	-10	9,671	-0.10%
2023/12/25	0	0.00	110	17.75	17.65	-110	9,701	-1.13%	大賣/鉅額交易
2023/12/22	3	17.50	1	17.50	17.55	2	9,703	0.02%
2023/12/21	23	17.54	10	17.55	17.45	13	9,461	0.14%
2023/12/20	108	17.50	0	0.00	17.55	108	9,052	1.19%	大買/鉅額交易
2023/12/19	17	17.63	0	17.75	17.60	17	8,600	0.20%
2023/12/18	3	17.75	1	17.85	17.75	2	8,325	0.02%
2023/12/15	3	17.88	0	0.00	17.85	3	7,977	0.04%
2023/12/14	22	18.10	11	18.07	18.00	11	7,724	0.14%
2023/12/13	1	18.05	1	18.00	18.05	0	7,481	0.00%
2023/12/12	1	17.95	0	0.00	18.00	1	7,608	0.01%
2023/12/08	2	17.85	5	17.85	17.85	-3	7,641	-0.04%
2023/12/07	76	17.81	0.1	17.85	17.80	75.9	7,645	0.99%
2023/12/06	168	17.83	2	17.85	17.80	166	7,604	2.18%	大買/鉅額交易
2023/12/05	1	17.85	0	0.00	17.80	1	7,551	0.01%
2023/12/01	2	17.90	2	17.80	17.85	0	7,495	0.00%
2023/11/30	2	17.88	20.7	17.95	17.80	-18.7	7,448	-0.25%
2023/11/29	2	18.00	2	17.95	17.95	0	7,223	0.00%
2023/11/28	4	17.85	4	17.95	17.90	0	7,149	0.00%
2023/11/24	50	17.75	0	0.00	17.75	50	7,095	0.70%
2023/11/22	1	17.75	0	0.00	17.75	1	7,063	0.01%
2023/11/21	2	17.90	7	17.85	17.90	-5	7,030	-0.07%
2023/11/20	2	17.70	1	17.75	17.80	1	6,838	0.01%
2023/11/17	2	17.75	417	17.71	17.70	-415	6,700	-6.19%	大賣/鉅額交易
2023/11/16	0	0.00	100	17.60	17.65	-100	6,503	-1.54%
2023/11/15	0	0.00	70.1	17.55	17.55	-70.1	6,377	-1.10%
2023/11/14	15.6	17.35	14.1	17.50	17.40	1.4	6,271	0.02%
2023/11/13	71	17.30	2	17.35	17.40	69	6,335	1.09%
2023/11/10	2	17.40	0	0.00	17.35	2	6,483	0.03%
2023/11/09	3	17.45	2	17.35	17.40	1	6,676	0.01%
2023/11/08	0	0.00	100	17.50	17.40	-100	6,906	-1.45%
2023/11/07	0	0.00	130	17.45	17.45	-130	7,210	-1.80%	大賣/鉅額交易
2023/11/06	0	0.00	1	17.45	17.45	-1	7,572	-0.01%
2023/11/03	0	0.00	21.3	17.35	17.40	-21.3	7,926	-0.27%
2023/11/02	0.9	17.30	0	0.00	17.30	0.9	8,414	0.01%
2023/11/01	0	0.00	1	17.15	17.30	-1	8,638	-0.01%
2023/10/31	1	17.10	0	0.00	17.15	1	8,797	0.01%
2023/10/26	111	17.14	0	0.00	17.05	111	9,450	1.17%	大買/鉅額交易
2023/10/25	2	17.25	33	17.25	17.20	-31	9,494	-0.33%
2023/10/24	31.1	17.15	0	0.00	17.20	31.1	9,707	0.32%
2023/10/23	103	17.15	0	0.00	17.15	103	9,982	1.03%	大買/鉅額交易
2023/10/20	202	17.22	102	17.40	17.30	100	10,063	0.99%	大買/大賣/
2023/10/19	2.3	17.41	2	17.40	17.40	0.3	10,114	0.00%
2023/10/17	0	0.00	10	17.50	17.45	-10	10,518	-0.10%
2023/10/16	1	17.55	0	0.00	17.60	1	10,915	0.01%
2023/10/11	30	17.45	202.1	17.43	17.50	-172.1	11,559	-1.49%	大賣/鉅額交易
2023/10/06	0	0.00	10	17.25	17.30	-10	11,516	-0.09%
2023/10/05	3	17.13	0	0.00	17.10	3	11,662	0.03%
2023/10/04	115	17.14	0.1	17.15	17.05	115	11,779	0.98%	大買/鉅額交易
2023/10/03	100	17.20	6	17.25	17.20	94	11,821	0.80%
2023/10/02	100	17.25	0	0.00	17.30	100	11,999	0.83%
2023/09/27	10	17.30	0	0.00	17.25	10	12,361	0.08%
2023/09/26	103	17.25	0	0.00	17.25	103	12,419	0.83%	大買/鉅額交易
2023/09/22	10	17.30	0	0.00	17.25	10	12,706	0.08%
2023/09/21	6	17.26	0	0.00	17.25	6	12,825	0.05%
2023/09/20	1.4	17.45	0	0.00	17.45	1.4	12,838	0.01%
2023/09/18	2	17.50	0.5	17.55	17.50	1.5	13,160	0.01%
2023/09/15	1.4	17.53	0	0.00	17.50	1.4	13,318	0.01%
2023/09/14	1.7	17.50	2	17.55	17.55	-0.3	13,909	0.00%
2023/09/13	6.7	17.45	0	0.00	17.45	6.7	14,469	0.05%
2023/09/08	2	17.35	12	17.35	17.40	-10	15,647	-0.06%
2023/09/06	3	17.35	3	17.30	17.30	0	16,074	0.00%
2023/09/05	3	17.45	0	0.00	17.40	3	16,197	0.02%
2023/09/04	1	17.50	0	0.00	17.45	1	16,370	0.01%
2023/09/01	0	0.00	1	17.40	17.35	-1	16,524	-0.01%
2023/08/31	1	17.30	0	0.00	17.30	1	16,648	0.01%
2023/08/24	2	17.30	2.2	17.30	17.35	-0.2	17,970	0.00%
2023/08/23	20	17.25	0	0.00	17.25	20	18,049	0.11%
2023/08/18	0	0.00	102.5	17.25	17.15	-102.5	18,388	-0.56%	大賣/鉅額交易
2023/08/17	8.9	17.09	3.1	17.16	17.05	5.8	18,479	0.03%
2023/08/16	107.1	17.05	2	17.10	17.10	105.1	18,536	0.57%	大買/鉅額交易
2023/08/15	29	17.20	0	0.00	17.20	29	18,594	0.16%
2023/08/14	88	17.35	4	17.55	17.30	84	18,767	0.45%
2023/08/11	99	17.57	1	17.55	17.55	98	18,849	0.52%
2023/08/10	27	17.85	14	17.80	17.80	13	18,761	0.07%
2023/08/09	2	18.75	26.3	18.75	18.75	-24.3	18,478	-0.13%
2023/08/08	64	18.77	2	18.65	18.65	62	18,197	0.34%
2023/08/07	15	18.79	0.2	18.80	18.80	14.8	17,845	0.08%
2023/08/04	10	18.65	0	0.00	18.65	10	17,609	0.06%
2023/08/02	12	18.78	0	0.00	18.65	12	17,650	0.07%
2023/08/01	64	18.82	12	18.89	18.90	52	17,593	0.30%
2023/07/31	2	18.90	2	18.85	18.85	0	17,489	0.00%
2023/07/28	6	18.81	5	18.82	18.80	1	17,360	0.01%
2023/07/27	3	18.83	2	18.80	18.85	1	17,474	0.01%
2023/07/25	1.5	18.67	0	0.00	18.65	1.5	17,733	0.01%
2023/07/21	1	18.70	1	18.70	18.60	0	17,689	0.00%
2023/07/19	5	18.75	8.2	19.00	18.70	-3.2	17,248	-0.02%
2023/07/18	0	0.00	79	18.70	18.80	-79	16,820	-0.47%
2023/07/13	2	18.50	0	0.00	18.45	2	15,942	0.01%
2023/07/12	1	18.45	0.3	18.55	18.55	0.7	15,912	0.00%
2023/07/11	0	0.00	21	18.50	18.55	-21	15,805	-0.13%
2023/07/10	5	18.48	0	0.00	18.35	5	15,695	0.03%
2023/07/07	10	18.24	0.2	18.25	18.30	9.8	15,543	0.06%
2023/07/06	10	18.43	0	0.00	18.35	10	15,485	0.06%
2023/07/05	3	18.63	0	0.00	18.60	3	15,170	0.02%
2023/07/03	0	0.00	10	18.75	18.75	-10	15,097	-0.07%
2023/06/30	6	18.57	4.1	18.55	18.65	1.9	15,001	0.01%
2023/06/28	11	18.50	0	0.00	18.50	11	14,631	0.08%
2023/06/27	1	18.55	0	0.00	18.50	1	14,517	0.01%
2023/06/26	0	18.70	0	0.00	18.60	0	14,368	0.00%
2023/06/21	2	18.70	0.1	18.76	18.75	1.9	14,183	0.01%
2023/06/20	5	18.81	0	0.00	18.85	5	14,031	0.04%
2023/06/19	0	0.00	22	18.65	18.90	-22	13,262	-0.17%
2023/06/16	8	18.70	0	0.00	18.50	8	12,616	0.06%
2023/06/15	1	18.60	0	0.00	18.70	1	12,228	0.01%
2023/06/14	1	18.55	5	18.55	18.60	-4	11,905	-0.03%
2023/06/13	0	0.00	6.1	18.50	18.45	-6.1	11,644	-0.05%
2023/06/12	0	0.00	0.2	18.35	18.35	-0.2	11,395	0.00%
2023/06/09	4	18.39	27	18.40	18.40	-23	11,326	-0.20%
2023/06/08	0	0.00	32	18.33	18.35	-32	11,171	-0.29%
2023/06/07	21.1	18.20	0	0.00	18.30	21.1	11,071	0.19%
2023/06/02	0	0.00	0.1	18.15	18.20	-0.1	10,595	0.00%
2023/06/01	0.7	18.05	0	0.00	18.05	0.7	10,472	0.01%
2023/05/31	7.1	18.04	0	0.00	18.00	7.1	10,384	0.07%
2023/05/30	20	18.20	0	0.00	18.25	20	9,477	0.21%
2023/05/29	0.2	18.17	0	0.00	18.15	0.2	9,207	0.00%
2023/05/25	13	18.17	105	18.16	18.10	-92	9,004	-1.02%	大賣/
2023/05/24	2	18.25	0	0.00	18.30	2	8,872	0.02%
2023/05/23	21	18.35	0	0.00	18.30	21	8,716	0.24%
2023/05/22	0	0.00	1	18.35	18.35	-1	8,563	-0.01%
2023/05/19	0	18.30	21	18.30	18.30	-21	8,389	-0.25%
2023/05/18	0	0.00	74	18.32	18.30	-74	8,176	-0.91%
2023/05/17	0	0.00	4	18.18	18.15	-4	7,867	-0.05%
2023/05/16	0	0.00	1	18.10	18.10	-1	7,587	-0.01%
2023/05/15	0	0.00	30	17.90	18.00	-30	7,395	-0.41%
2023/05/12	5	17.90	0.2	17.95	17.90	4.8	7,340	0.07%
2023/05/11	4	17.95	0	0.00	18.05	4	7,168	0.06%
2023/05/10	4	18.01	0	0.00	17.95	4	7,039	0.06%
2023/05/09	20.1	17.95	0	0.00	18.05	20.1	7,032	0.29%
2023/05/08	2	18.00	0	0.00	18.00	2	6,853	0.03%
2023/05/05	5	18.00	5	18.05	18.05	0	6,573	0.00%
2023/05/04	1	17.90	5	18.00	17.95	-4	6,503	-0.06%
2023/05/03	2	17.80	0	0.00	17.85	2	6,464	0.03%
2023/05/02	0	0.00	10.7	18.00	18.00	-10.7	6,257	-0.17%
2023/04/28	7	17.71	7	17.77	17.80	0	6,078	0.00%
2023/04/27	3	17.63	179	17.61	17.65	-176	5,685	-3.10%	大賣/鉅額交易
2023/04/26	0	0.00	61	17.50	17.50	-61	5,509	-1.11%
2023/04/25	100	17.50	130.4	17.60	17.50	-30.4	5,492	-0.55%	大賣/
2023/04/21	0	0.00	85	17.55	17.55	-85	5,516	-1.54%
2023/04/17	2.1	17.55	0	0.00	17.50	2.1	5,667	0.04%
2023/04/14	2	17.55	0	0.00	17.60	2	5,579	0.04%
2023/04/13	0	17.55	0	0.00	17.55	0	5,511	0.00%
2023/04/12	0.1	17.55	0	0.00	17.55	0.1	5,447	0.00%
2023/04/11	1	17.55	200	17.58	17.60	-199	5,434	-3.66%	大賣/鉅額交易
2023/04/10	100	17.50	250	17.50	17.50	-150	5,275	-2.84%	大賣/鉅額交易
2023/04/07	9	17.45	280	17.45	17.40	-271	5,266	-5.15%	大賣/鉅額交易
2023/04/06	0	0.00	200	17.48	17.45	-200	5,194	-3.85%	大賣/鉅額交易
2023/03/31	0	0.00	152	17.43	17.35	-152	5,092	-2.98%	大賣/鉅額交易
2023/03/30	0	17.30	0.5	17.35	17.25	-0.4	5,038	-0.01%
2023/03/28	0	0.00	1.1	17.35	17.30	-1.1	5,045	-0.02%
2023/03/27	0	0.00	1	17.20	17.20	-1	5,041	-0.02%
2023/03/24	50	17.15	0	0.00	17.20	50	5,163	0.97%
2023/03/23	0	0.00	145	17.23	17.25	-145	5,165	-2.81%	大賣/鉅額交易
2023/03/22	2	17.18	0	0.00	17.20	2	5,178	0.04%
2023/03/21	1	16.95	0	0.00	16.95	1	5,205	0.02%
2023/03/20	60	16.79	0	0.00	16.75	60	5,169	1.16%
2023/03/17	31.1	16.95	0	0.00	16.95	31.1	5,096	0.61%
2023/03/16	155	16.96	5	16.90	17.00	150	5,037	2.98%	大買/鉅額交易
2023/03/15	21	17.12	2	17.15	17.05	19	5,213	0.36%
2023/03/14	122	17.20	0	0.00	17.15	122	5,204	2.34%	大買/鉅額交易
2023/03/13	120	17.26	0	0.00	17.30	120	5,171	2.32%	大買/鉅額交易
2023/03/10	235	17.33	1	17.40	17.35	234	5,171	4.52%	大買/鉅額交易
2023/03/09	102	17.40	0	0.00	17.55	102	5,197	1.96%	大買/鉅額交易
2023/03/08	0	0.00	100	17.55	17.45	-100	5,429	-1.84%
2023/03/07	4	17.55	1	17.50	17.55	3	5,476	0.05%
2023/03/06	0	0.00	101	17.55	17.50	-101	5,529	-1.83%	大賣/鉅額交易
2023/03/03	10.5	17.35	0	0.00	17.45	10.5	5,547	0.19%
2023/03/02	140.5	17.36	0	0.00	17.40	140.5	5,563	2.53%	大買/鉅額交易
2023/02/24	0	0.00	0	17.45	17.45	0	5,548	0.00%
2023/02/23	0	0.00	100	17.55	17.50	-100	5,509	-1.82%
2023/02/22	0	17.50	1	17.45	17.45	-1	5,542	-0.02%
2023/02/21	0	17.50	0	0.00	17.55	0	5,532	0.00%
2023/02/20	10	17.50	222	17.53	17.55	-212	5,627	-3.77%	大賣/鉅額交易
2023/02/17	0.2	17.40	90	17.45	17.45	-89.8	5,736	-1.57%
2023/02/16	12.1	17.30	0	0.00	17.30	12.1	5,857	0.21%
2023/02/15	0.8	17.25	6	17.35	17.25	-5.2	6,027	-0.09%
2023/02/14	3.3	17.30	0	0.00	17.30	3.3	5,981	0.06%
2023/02/13	90	17.20	0.1	17.25	17.25	90	5,987	1.50%
2023/02/10	130	17.25	1.2	17.26	17.30	128.8	5,973	2.16%	大買/鉅額交易
2023/02/09	126	17.30	0	0.00	17.30	126	5,962	2.11%	大買/鉅額交易
2023/02/08	25	17.31	0	0.00	17.30	25	5,991	0.42%
2023/02/07	34	17.33	0	0.00	17.40	34	6,015	0.57%
2023/02/06	223	17.35	0	0.00	17.30	223	5,977	3.73%	大買/鉅額交易
2023/02/03	30.8	17.45	0	0.00	17.45	30.8	5,942	0.52%
2023/02/02	57	17.47	0	0.00	17.45	57	5,978	0.95%
2023/02/01	250	17.48	0	0.00	17.60	250	5,940	4.21%	大買/鉅額交易
2023/01/30	70	17.55	278.3	17.69	17.70	-208.3	5,984	-3.48%	大賣/鉅額交易
2023/01/17	0	0.00	1	17.50	17.60	-1	5,851	-0.02%
2023/01/16	30	17.53	29.2	17.58	17.60	0.8	5,838	0.01%
2023/01/13	0	0.00	7	17.50	17.50	-7	5,817	-0.12%
2023/01/12	60	17.43	0	0.00	17.45	60	5,968	1.01%
2023/01/11	100	17.48	2	17.45	17.50	98	6,032	1.62%
2023/01/10	0	0.00	100	17.55	17.55	-100	6,049	-1.65%
2023/01/09	0	0.00	220.1	17.47	17.50	-220.1	6,005	-3.67%	大賣/鉅額交易
2023/01/06	0	0.00	2	17.35	17.40	-2	5,958	-0.03%
2023/01/05	0	0.00	100	17.35	17.35	-100	6,050	-1.65%
2023/01/04	0	0.00	90	17.25	17.20	-90	6,092	-1.48%
2022/12/30	0.7	17.20	0	0.00	17.15	0.7	6,182	0.01%
2022/12/29	242	17.09	0	0.00	17.15	242	6,214	3.89%	大買/鉅額交易
2022/12/28	100	17.23	0	0.00	17.25	100	6,208	1.61%
2022/12/26	0	0.00	2	17.30	17.30	-2	6,295	-0.03%
2022/12/21	50	17.15	0	0.00	17.25	50	6,677	0.75%
2022/12/20	159	17.18	0	0.00	17.25	159	6,719	2.37%	大買/鉅額交易
2022/12/19	53	17.15	13	17.15	17.30	40	6,761	0.59%
2022/12/16	51	17.20	0	0.00	17.35	51	6,757	0.75%
2022/12/14	0	0.00	2	17.45	17.45	-2	6,759	-0.03%
2022/12/13	56	17.26	0	0.00	17.35	56	6,722	0.83%
2022/12/08	1	17.30	0	0.00	17.30	1	6,933	0.01%
2022/12/07	0	0.00	207	17.50	17.50	-207	6,971	-2.97%	大賣/鉅額交易
2022/12/05	1	17.35	0	0.00	17.40	1	6,742	0.01%
2022/12/02	0	0.00	0	17.30	17.30	0	6,714	0.00%
2022/12/01	3	17.45	5	17.40	17.40	-2	6,815	-0.03%
2022/11/30	0	0.00	165	17.45	17.50	-165	6,711	-2.46%	大賣/鉅額交易
2022/11/29	0	0.00	3	17.27	17.25	-3	6,454	-0.05%
2022/11/28	1	17.00	0	0.00	17.15	1	6,441	0.02%
2022/11/25	1.4	17.18	5	17.25	17.25	-3.6	6,479	-0.06%
2022/11/24	0	0.00	2	17.20	17.25	-2	6,550	-0.03%
2022/11/23	0	17.15	0	0.00	17.10	0	6,586	0.00%
2022/11/22	12	17.01	5	17.05	17.05	7	6,632	0.11%
2022/11/18	1	16.95	10	17.00	17.00	-9	6,661	-0.14%
2022/11/17	8.7	17.10	0	0.00	17.10	8.7	6,658	0.13%
2022/11/16	0	0.00	0.6	17.25	17.15	-0.6	6,727	-0.01%
2022/11/15	0	0.00	6	17.30	17.30	-6	6,668	-0.09%
2022/11/14	0	0.00	2	17.20	17.20	-2	6,576	-0.03%
2022/11/11	0	0.00	114	17.02	17.15	-114	6,451	-1.77%	大賣/鉅額交易
2022/11/09	2	16.85	82	16.90	16.90	-80	6,487	-1.23%
2022/11/07	2	16.55	77	16.70	16.70	-75	6,573	-1.14%
2022/11/04	10	16.45	0	0.00	16.55	10	6,763	0.15%
2022/11/03	77	16.40	0	0.00	16.35	77	7,029	1.10%
2022/11/02	0	16.60	0	0.00	16.60	0	7,152	0.00%
2022/11/01	5	16.65	0	0.00	16.70	5	7,184	0.07%
2022/10/31	0	0.00	1	16.60	16.60	-1	7,258	-0.01%
2022/10/28	5	16.57	0.2	16.70	16.45	4.8	7,291	0.07%
2022/10/27	10	16.70	10	16.55	16.55	0	7,310	0.00%
2022/10/26	0	0.00	75	16.65	16.65	-75	7,310	-1.03%
2022/10/25	30	16.50	0.4	16.55	16.55	29.6	7,239	0.41%
2022/10/24	31	16.48	0	0.00	16.40	31	7,263	0.43%
2022/10/21	10	16.35	0	0.00	16.40	10	7,305	0.14%
2022/10/20	8	16.24	8.1	16.11	16.30	-0.1	7,304	0.00%
2022/10/19	7	16.33	42	16.54	16.35	-35	7,178	-0.49%
2022/10/18	25	16.57	5	16.60	16.60	20	7,144	0.28%
2022/10/17	70	16.40	0	0.00	16.55	70	7,135	0.98%
2022/10/14	0	0.00	92	16.78	16.60	-92	7,116	-1.29%
2022/10/13	155	16.63	16	16.55	16.55	139	7,164	1.94%	大買/鉅額交易
2022/10/12	70	16.60	185	16.81	16.90	-115	7,096	-1.62%	大賣/鉅額交易
2022/10/11	182.5	16.72	1	16.75	16.65	181.5	7,104	2.55%	大買/鉅額交易
2022/10/06	2	17.00	17	17.05	17.10	-15	7,123	-0.21%
2022/10/05	0	0.00	5	17.00	16.95	-5	7,188	-0.07%
2022/10/04	12	16.91	0.2	17.00	16.95	11.8	7,196	0.16%
2022/10/03	41	16.95	0	0.00	17.00	41	7,152	0.57%
2022/09/30	0	0.00	41	17.20	17.15	-41	7,192	-0.57%
2022/09/29	0	0.00	210	17.09	17.15	-210	7,138	-2.94%	大賣/鉅額交易
2022/09/28	304	16.96	10	17.00	16.90	294	7,123	4.13%	大買/鉅額交易
2022/09/27	82.8	17.10	0	0.00	17.15	82.8	7,032	1.18%
2022/09/26	95	17.20	0	17.30	17.15	95	7,060	1.35%
2022/09/23	5	17.35	13	17.30	17.40	-8	7,083	-0.11%
2022/09/16	7.5	17.48	7	17.48	17.60	0.5	7,163	0.01%
2022/09/15	1	17.55	2	17.48	17.55	-1	7,054	-0.01%
2022/09/14	42.1	17.36	1	17.50	17.40	41.1	7,039	0.58%
2022/09/13	0	0.00	2	17.50	17.60	-2	7,153	-0.03%
2022/09/12	0	0.00	122	17.58	17.60	-122	7,309	-1.67%	大賣/鉅額交易
2022/09/08	0.9	17.40	0	0.00	17.50	0.9	7,415	0.01%
2022/09/07	126	17.25	0	0.00	17.30	126	7,506	1.68%	大買/鉅額交易
2022/09/06	1	17.45	0	0.00	17.45	1	7,483	0.01%
2022/09/05	2	17.45	2	17.50	17.45	0	7,581	0.00%
2022/09/02	135	17.40	0	0.00	17.40	135	7,772	1.74%	大買/鉅額交易
2022/09/01	4	17.43	0	0.00	17.45	4	7,773	0.05%
2022/08/30	0	0.00	1	17.55	17.45	-1	7,621	-0.01%
2022/08/29	94	17.46	0	0.00	17.45	94	7,599	1.24%
2022/08/26	0	0.00	14.1	17.60	17.65	-14.1	7,627	-0.19%
2022/08/25	0	17.60	0.2	17.65	17.60	-0.2	7,652	0.00%
2022/08/24	5	17.50	1.8	17.57	17.50	3.2	7,738	0.04%
2022/08/23	2	17.55	0	0.00	17.50	2	8,558	0.02%
2022/08/22	2	17.60	0	0.00	17.60	2	8,737	0.02%
2022/08/18	2	17.70	3	17.65	17.65	-1	8,924	-0.01%
2022/08/17	2	17.65	0	0.00	17.70	2	9,041	0.02%
2022/08/16	4	17.70	2	17.70	17.70	2	8,925	0.02%
2022/08/15	105	17.75	0	0.00	17.75	105	8,991	1.17%	大買/鉅額交易
2022/08/12	26	17.76	0	0.00	17.80	26	9,010	0.29%
2022/08/11	2	17.80	3	17.92	17.85	-1	9,067	-0.01%
2022/08/10	33	18.17	4	18.18	18.20	29	9,027	0.32%
2022/08/09	0	0.00	1	18.05	18.05	-1	8,825	-0.01%
2022/08/08	0	0.00	1	17.75	17.85	-1	8,775	-0.01%
2022/08/03	5	17.57	2	17.60	17.60	3	9,158	0.03%
2022/08/02	3	17.60	3	17.60	17.65	0	9,324	0.00%
2022/08/01	0	0.00	0	17.80	17.85	0	9,443	0.00%
2022/07/28	4	17.78	2	17.75	17.80	2	9,626	0.02%
2022/07/27	0	0.00	284.4	17.65	17.65	-284.4	9,598	-2.96%	大賣/鉅額交易
2022/07/26	12	17.51	12	17.54	17.55	0	9,607	0.00%
2022/07/25	3	17.50	163	17.53	17.55	-160	9,694	-1.65%	大賣/鉅額交易
2022/07/22	0	0.00	11	17.35	17.40	-11	9,844	-0.11%
2022/07/21	1	17.25	30	17.35	17.35	-29	9,938	-0.29%
2022/07/20	12	17.22	2	17.40	17.25	10	10,116	0.10%
2022/07/19	0	0.00	21	17.35	17.35	-21	10,138	-0.21%
2022/07/15	1	17.05	0	0.00	17.05	1	10,367	0.01%
2022/07/14	21	17.18	0	0.00	17.20	21	10,422	0.20%
2022/07/13	0	0.00	20.2	17.30	17.30	-20.2	10,497	-0.19%
2022/07/12	92.3	17.10	1	17.05	17.10	91.3	10,637	0.86%
2022/07/11	11	17.20	0	0.00	17.25	11	10,774	0.10%
2022/07/08	30	17.30	0	0.00	17.30	30	11,079	0.27%
2022/07/07	0.1	17.40	20	17.35	17.30	-19.9	11,450	-0.17%
2022/07/06	181	17.27	0	0.00	17.25	181	11,741	1.54%	大買/鉅額交易
2022/07/05	0	0.00	110	17.62	17.60	-110	12,425	-0.89%	大賣/鉅額交易
2022/07/04	85	17.26	85	17.41	17.40	0	12,691	0.00%
2022/07/01	23	17.28	4	17.26	17.30	19	13,347	0.14%
2022/06/30	210	17.45	0	0.00	17.35	210	13,760	1.53%	大買/鉅額交易
2022/06/29	0	0.00	8	17.66	17.75	-8	13,863	-0.06%
2022/06/28	1	17.65	0	0.00	17.70	1	14,226	0.01%
2022/06/27	0	0.00	40	17.90	17.85	-40	14,439	-0.28%
2022/06/24	2	17.80	54.2	17.82	17.75	-52.2	14,439	-0.36%
2022/06/23	2	17.50	91	17.72	17.60	-89	14,485	-0.61%
2022/06/22	90	17.40	1	17.45	17.45	89	14,901	0.60%
2022/06/21	4	17.58	216	17.48	17.60	-212	15,103	-1.40%	大賣/鉅額交易
2022/06/20	212.2	17.18	0	0.00	17.15	212.2	15,598	1.36%	大買/鉅額交易
2022/06/17	1	17.40	0	0.00	17.45	1	15,524	0.01%
2022/06/16	137	17.62	160	17.88	17.55	-23	15,518	-0.15%	大買/大賣/
2022/06/15	2.8	17.66	82	17.75	17.65	-79.2	15,830	-0.50%
2022/06/14	85	17.45	0	0.00	17.65	85	15,947	0.53%
2022/06/13	211.6	17.59	0	0.00	17.50	211.6	15,961	1.33%	大買/鉅額交易
2022/06/10	7	17.90	0	0.00	17.90	7	15,807	0.04%
2022/06/09	0.9	18.05	0	0.00	18.05	0.9	15,774	0.01%
2022/06/08	4	17.99	3	18.05	18.05	1	15,774	0.01%
2022/06/07	3	17.93	2	17.85	17.90	1	15,834	0.01%
2022/06/06	14	17.98	1	18.00	18.00	13	15,827	0.08%
2022/06/02	0	0.00	0.4	18.05	18.05	-0.4	15,939	0.00%
2022/06/01	8	18.15	1	18.30	18.15	7	16,183	0.04%
2022/05/31	3	18.32	7	18.15	18.15	-4	16,202	-0.02%
2022/05/30	11	18.38	3	18.60	18.60	8	15,360	0.05%
2022/05/26	0	0.00	1	18.05	18.05	-1	15,154	-0.01%
2022/05/23	0	0.00	2	18.10	18.10	-2	15,464	-0.01%
2022/05/20	1	17.95	0	0.00	17.95	1	15,633	0.01%
2022/05/18	2	18.05	23	17.76	18.15	-21	15,652	-0.13%
2022/05/17	3	17.70	3	17.80	17.70	0	15,594	0.00%
2022/05/13	11	17.73	6	17.75	17.75	5	15,587	0.03%
2022/05/12	5	17.71	4	17.69	17.75	1	15,562	0.01%
2022/05/10	5	17.70	6	17.70	17.95	-1	15,437	-0.01%
2022/05/09	9.4	17.70	5.5	17.80	17.70	3.9	15,410	0.03%
2022/05/06	3.3	18.00	0	0.00	18.15	3.3	15,495	0.02%
2022/05/05	16	18.38	0	0.00	18.30	16	15,545	0.10%
2022/05/04	0	0.00	1	18.35	18.40	-1	15,534	-0.01%
2022/04/28	5	18.25	0	0.00	18.45	5	15,907	0.03%
2022/04/27	17	18.46	0	0.00	18.55	17	15,820	0.11%
2022/04/26	16	18.64	5	18.65	18.70	11	15,902	0.07%
2022/04/25	1	18.40	1	18.45	18.50	0	15,804	0.00%
2022/04/22	2	18.73	1	18.70	18.70	1	15,839	0.01%
2022/04/21	0.6	18.47	5	18.50	18.50	-4.4	15,953	-0.03%
2022/04/20	7.1	18.48	2	18.50	18.55	5.1	16,377	0.03%
2022/04/19	3	18.63	2	18.50	18.50	1	16,500	0.01%
2022/04/18	11.1	18.55	16.3	18.57	18.55	-5.2	16,734	-0.03%
2022/04/15	0	0.00	10	18.84	18.75	-10	16,674	-0.06%
2022/04/14	6.5	18.82	0	0.00	18.85	6.5	16,822	0.04%
2022/04/13	5.1	19.10	3	19.27	19.30	2.1	16,743	0.01%
2022/04/12	3	19.13	257	19.05	19.10	-254	16,484	-1.54%	大賣/鉅額交易
2022/04/11	16.2	19.33	3	19.22	19.20	13.2	16,347	0.08%
2022/04/08	1.1	19.65	8	19.59	19.75	-6.9	15,748	-0.04%
2022/04/07	12.5	19.70	371.2	19.70	19.50	-358.7	15,466	-2.32%	大賣/鉅額交易
2022/04/06	8	19.53	20	19.29	19.70	-12	14,821	-0.08%
2022/04/01	51	19.10	2	19.15	19.20	49	14,377	0.34%
2022/03/31	322.1	19.10	4	19.11	19.15	318.1	14,218	2.24%	大買/鉅額交易
2022/03/30	51	18.80	1	18.90	18.90	50	13,784	0.36%
2022/03/29	3	18.73	6	18.73	18.75	-3	13,597	-0.02%
2022/03/28	7.2	18.56	16	18.68	18.85	-8.8	13,561	-0.06%
2022/03/25	2	18.65	5.1	18.80	18.80	-3.1	13,444	-0.02%
2022/03/24	105	18.85	404.4	18.85	18.90	-299.4	13,000	-2.30%	大買/大賣/鉅額交易
2022/03/23	122.9	18.75	37	18.87	19.00	85.9	13,002	0.66%	大買/
2022/03/22	300	18.35	5	18.35	18.45	295	12,373	2.38%	大買/鉅額交易
2022/03/21	2	18.35	10	18.40	18.30	-8	12,378	-0.06%
2022/03/18	1	18.15	10	18.38	18.40	-9	12,266	-0.07%
2022/03/17	105	18.00	2.3	18.05	18.05	102.7	11,907	0.86%	大買/鉅額交易
2022/03/16	2	17.75	125.3	17.83	17.95	-123.3	11,703	-1.05%	大賣/鉅額交易
2022/03/11	101	17.50	0	0.00	17.55	101	11,676	0.87%	大買/鉅額交易
2022/03/10	0	0.00	145	17.63	17.65	-145	11,679	-1.24%	大賣/鉅額交易
2022/03/09	3	17.30	0	0.00	17.30	3	11,617	0.03%
2022/03/07	272	17.46	0	0.00	17.40	272	11,466	2.37%	大買/鉅額交易
2022/03/03	6	17.90	50.3	18.00	18.00	-44.3	11,500	-0.39%
2022/03/02	0	0.00	20	17.90	17.90	-20	11,593	-0.17%
2022/03/01	2	17.80	42	17.80	17.80	-40	11,500	-0.35%
2022/02/25	62	17.52	50	17.55	17.70	12	11,417	0.11%
2022/02/24	52	17.70	1	17.65	17.70	51	11,122	0.46%
2022/02/23	1	17.95	1	17.95	17.95	0	10,948	0.00%
2022/02/22	5	17.86	2	17.85	18.00	3	11,027	0.03%
2022/02/21	3	18.05	3	18.15	18.15	0	10,935	0.00%
2022/02/18	1	18.15	1.4	18.12	18.10	-0.4	10,946	0.00%
2022/02/17	2	18.10	43	18.05	18.05	-41	10,754	-0.38%
2022/02/16	0	0.00	6	17.98	17.95	-6	10,704	-0.06%
2022/02/15	8	17.87	0	0.00	17.85	8	10,684	0.07%
2022/02/10	0	0.00	21.9	18.02	18.15	-21.9	10,322	-0.21%
2022/02/09	5	18.10	0	0.00	18.15	5	10,221	0.05%
2022/02/08	1	18.10	8	18.05	18.10	-7	10,048	-0.07%
2022/02/07	11	17.75	93.4	17.93	17.95	-82.4	9,781	-0.84%
2022/01/26	0	0.00	40.3	17.70	17.65	-40.3	9,542	-0.42%
2022/01/25	85.2	17.45	0.1	17.50	17.60	85.1	9,513	0.89%
2022/01/24	25.1	17.47	63.2	17.80	17.75	-38.2	9,310	-0.41%
2022/01/21	88.7	17.65	36	17.65	17.70	52.7	9,201	0.57%
2022/01/20	3	17.85	11.6	17.90	17.90	-8.6	8,994	-0.10%
2022/01/18	0	0.00	21	17.93	17.95	-21	8,813	-0.24%
2022/01/17	5	17.96	2	17.90	17.90	3	8,719	0.03%
2022/01/14	22	18.09	30	18.20	18.10	-8	8,561	-0.09%
2022/01/13	3	18.00	1.1	18.01	18.25	1.9	8,286	0.02%
2022/01/12	5	17.91	513	17.89	18.00	-508	7,824	-6.49%	大賣/鉅額交易
2022/01/11	39	17.73	8	17.84	17.95	31	7,640	0.41%
2022/01/10	20	17.72	4	17.75	17.80	16	7,310	0.22%
2022/01/07	14	17.76	77.3	17.78	17.75	-63.3	7,190	-0.88%
2022/01/06	31	17.50	11	17.42	17.50	20	6,861	0.29%
2022/01/05	25	17.35	2.2	17.35	17.30	22.8	6,629	0.34%
2022/01/04	1	17.25	3	17.20	17.30	-2	6,563	-0.03%
2022/01/03	90	17.16	5	17.15	17.10	85	6,380	1.33%
2021/12/30	0	0.00	3	17.00	17.00	-3	6,259	-0.05%
2021/12/29	13	17.00	2	17.00	17.05	11	6,326	0.17%
2021/12/28	0	0.00	52.3	16.92	16.95	-52.3	6,285	-0.83%
2021/12/27	0.2	16.85	0	0.00	16.80	0.2	6,270	0.00%
2021/12/24	1	16.75	0	0.00	16.75	1	6,345	0.02%
2021/12/23	0.1	16.75	0	0.00	16.70	0.1	6,357	0.00%
2021/12/21	2.2	16.65	0	0.00	16.70	2.2	6,442	0.03%
2021/12/20	132	16.55	90	16.55	16.55	42	6,467	0.65%	大買/
2021/12/17	113	16.63	0	0.00	16.60	113	6,416	1.76%	大買/鉅額交易
2021/12/16	2	16.60	0	0.00	16.70	2	6,166	0.03%
2021/12/15	177	16.63	32	16.70	16.65	145	6,282	2.31%	大買/鉅額交易
2021/12/14	3	16.70	0	0.00	16.75	3	6,413	0.05%
2021/12/13	7	16.82	17	16.92	16.80	-10	6,402	-0.16%
2021/12/10	4	16.88	0	0.00	16.80	4	6,408	0.06%
2021/12/09	19	16.89	28	16.89	16.90	-9	6,428	-0.14%
2021/12/08	12	16.84	12.4	16.84	16.85	-0.4	6,390	-0.01%
2021/12/07	0	0.00	10	16.70	16.70	-10	6,312	-0.16%
2021/12/06	3	16.60	3	16.75	16.70	0	6,275	0.00%
2021/12/03	125	16.65	14	16.66	16.65	111	6,283	1.77%	大買/鉅額交易
2021/12/02	43	16.55	3	16.55	16.55	40	6,273	0.64%
2021/12/01	5	16.56	5	16.66	16.65	0	6,232	0.00%
2021/11/30	10.1	16.53	3	16.55	16.40	7.1	6,244	0.11%
2021/11/29	6	16.77	8	16.72	16.70	-2	5,856	-0.03%
2021/11/26	1	16.95	6	16.85	16.85	-5	5,860	-0.09%
2021/11/25	1	17.15	1	17.15	17.20	0	6,010	0.00%
2021/11/24	2	17.10	4.1	17.12	17.10	-2.1	6,255	-0.03%
2021/11/22	0	0.00	34.1	17.19	17.20	-34.1	6,465	-0.53%
2021/11/19	2	17.25	2.1	17.35	17.25	-0.1	6,452	0.00%
2021/11/18	17	17.19	9	17.28	17.30	8	6,400	0.12%
2021/11/17	7	16.99	13	16.95	17.00	-6	6,203	-0.10%
2021/11/16	6	16.85	0	0.00	16.90	6	6,149	0.10%
2021/11/15	1.1	16.85	0	0.00	16.90	1.1	6,200	0.02%
2021/11/11	1	16.60	0	0.00	16.55	1	6,121	0.02%
2021/11/10	2.2	16.60	0.2	16.60	16.60	2	6,176	0.03%
2021/11/04	4.5	16.58	4	16.48	16.45	0.5	6,242	0.01%
2021/11/03	2	16.50	0	0.00	16.55	2	6,264	0.03%
2021/11/02	2	16.55	3.5	16.50	16.55	-1.5	6,286	-0.02%
2021/10/29	0.8	16.50	1	16.45	16.40	-0.2	6,365	0.00%
2021/10/28	4.1	16.58	2	16.55	16.50	2.1	6,308	0.03%
2021/10/26	4	16.59	3	16.65	16.70	1	6,441	0.02%
2021/10/22	0.1	16.55	1	16.55	16.50	-0.9	6,421	-0.01%
2021/10/21	2	16.55	2	16.60	16.60	0	6,435	0.00%
2021/10/20	2	16.55	2	16.50	16.55	0	6,410	0.00%
2021/10/19	6	16.50	2	16.55	16.50	4	6,479	0.06%
2021/10/14	0.7	16.40	1	16.35	16.40	-0.3	6,720	-0.01%
2021/10/13	3	16.33	0	0.00	16.35	3	6,919	0.04%
2021/10/12	2.9	16.29	2	16.30	16.30	0.9	7,024	0.01%
2021/10/08	0	0.00	2	16.35	16.30	-2	6,988	-0.03%
2021/10/06	7.1	16.26	2	16.25	16.25	5.1	7,135	0.07%
2021/10/05	2	16.40	2	16.25	16.35	0	7,177	0.00%
2021/10/04	1.7	16.42	61.7	16.30	16.40	-60	7,324	-0.82%
2021/10/01	2	16.35	3.2	16.22	16.25	-1.2	7,367	-0.02%
2021/09/30	3	16.32	3.1	16.38	16.45	-0.1	7,390	0.00%
2021/09/29	6	16.27	9	16.29	16.30	-3	7,408	-0.04%
2021/09/28	0	0.00	0	16.50	16.40	0	7,396	0.00%
2021/09/27	2	16.45	0	16.45	16.40	2	7,445	0.03%
2021/09/24	2.2	16.50	61	16.45	16.45	-58.8	7,530	-0.78%
2021/09/23	3	16.30	25	16.37	16.40	-22	7,607	-0.29%
2021/09/22	56	16.24	2	16.20	16.15	54	7,676	0.70%
2021/09/17	3	16.60	0	0.00	16.40	3	7,580	0.04%
2021/09/16	3	16.60	33	16.65	16.70	-30	7,512	-0.40%
2021/09/15	2	16.60	12	16.65	16.60	-10	7,496	-0.13%
2021/09/14	2	16.65	10	16.65	16.65	-8	7,552	-0.11%
2021/09/13	2	16.60	2	16.60	16.60	0	7,643	0.00%
2021/09/10	2	16.60	3	16.58	16.60	-1	7,838	-0.01%
2021/09/09	22	16.55	2	16.50	16.50	20	8,389	0.24%
2021/09/08	1	16.50	2	16.55	16.60	-1	8,507	-0.01%
2021/09/07	3	16.70	53	16.70	16.70	-50	9,028	-0.55%
2021/09/06	4	16.68	54	16.65	16.65	-50	9,364	-0.53%
2021/09/03	4	16.63	3	16.65	16.70	1	10,491	0.01%
2021/09/02	53	16.55	3	16.50	16.50	50	10,602	0.47%
2021/09/01	103	16.60	2	16.60	16.60	101	10,670	0.95%	大買/鉅額交易
2021/08/31	21	16.50	4	16.55	16.50	17	10,663	0.16%
2021/08/30	8	16.98	7	17.00	17.00	1	10,604	0.01%
2021/08/27	11	16.79	3	16.93	16.95	8	10,559	0.08%
2021/08/26	3	16.75	3	16.65	16.65	0	10,371	0.00%
2021/08/25	3	16.80	3	16.75	16.70	0	10,435	0.00%
2021/08/24	2	16.75	25	16.75	16.75	-23	10,453	-0.22%
2021/08/23	0	0.00	3	16.65	16.70	-3	10,469	-0.03%
2021/08/20	0	0.00	60	16.60	16.55	-60	10,571	-0.57%
2021/08/19	2	16.60	20	16.60	16.60	-18	11,882	-0.15%
2021/08/18	7	16.71	40.1	16.68	16.80	-33.1	11,886	-0.28%
2021/08/17	3	16.70	63	16.66	16.70	-60	11,923	-0.50%
2021/08/16	2	16.80	96	16.65	16.60	-94	11,970	-0.79%
2021/08/13	0	0.00	6.2	16.74	16.80	-6.2	12,005	-0.05%
2021/08/12	2	16.85	5	16.80	16.85	-3	12,115	-0.02%
2021/08/11	2	16.70	2	16.85	16.85	0	12,188	0.00%
2021/08/10	4	16.75	7	16.70	16.75	-3	12,288	-0.02%
2021/08/09	1	16.75	1.1	16.70	16.70	-0.1	12,549	0.00%
2021/08/06	2	16.80	2	16.85	16.85	0	12,706	0.00%
2021/08/05	2	16.70	2	16.80	16.85	0	12,989	0.00%
2021/08/04	3	16.63	7	16.66	16.75	-4	13,465	-0.03%
2021/08/03	3	16.70	3	16.60	16.65	0	13,561	0.00%
2021/08/02	4	16.66	8	16.63	16.75	-4	13,712	-0.03%
2021/07/30	2	16.55	54	16.45	16.55	-52	13,670	-0.38%
2021/07/28	2	16.50	2.8	16.43	16.50	-0.8	13,699	-0.01%
2021/07/27	2	16.60	2	16.50	16.55	0	13,844	0.00%
2021/07/26	1	16.60	0	0.00	16.60	1	13,966	0.01%
2021/07/23	7	16.70	2	16.65	16.70	5	13,965	0.04%
2021/07/22	2	16.55	2	16.60	16.65	0	13,922	0.00%
2021/07/21	2	16.40	72	16.35	16.40	-70	13,814	-0.51%
2021/07/20	2	16.40	2	16.40	16.40	0	13,806	0.00%
2021/07/19	3	16.32	2	16.40	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	2	16.45	2	16.40	16.45	0	13,784	0.00%
2021/07/14	3	16.40	2	16.35	16.40	1	13,917	0.01%
2021/07/13	4	16.35	24	16.35	16.35	-20	14,167	-0.14%
2021/07/12	0	0.00	5	16.20	16.25	-5	14,120	-0.04%
2021/07/09	3	16.08	3	16.12	16.20	0	14,035	0.00%
2021/07/07	0	0.00	20	16.20	16.20	-20	13,968	-0.14%
2021/07/02	45	16.14	69.9	16.14	16.10	-24.9	13,922	-0.18%
2021/07/01	3	16.10	4	16.11	16.10	-1	13,887	-0.01%
2021/06/30	0	0.00	10	16.15	16.15	-10	13,789	-0.07%
2021/06/29	2	16.15	5	16.10	16.10	-3	13,764	-0.02%
2021/06/28	8	16.20	16.7	16.15	16.15	-8.7	13,777	-0.06%
2021/06/25	4	16.13	0	0.00	16.10	4	13,777	0.03%
2021/06/24	1	16.10	0	0.00	16.10	1	13,665	0.01%
2021/06/23	3.3	16.13	0	0.00	16.10	3.3	13,675	0.02%
2021/06/22	1	16.00	0.7	16.00	16.05	0.3	13,666	0.00%
2021/06/21	26	15.99	2	15.95	15.95	24	13,566	0.18%
2021/06/18	42	15.98	30	16.05	15.95	12	13,404	0.09%
2021/06/17	50	16.10	10	16.05	16.10	40	12,909	0.31%
2021/06/16	53	16.10	0	0.00	16.10	53	12,895	0.41%
2021/06/15	2	16.25	0	0.00	16.25	2	12,389	0.02%
2021/06/11	105	16.26	0	0.00	16.30	105	12,146	0.86%	大買/鉅額交易
2021/06/10	2	16.80	20	16.65	16.70	-18	11,101	-0.16%
2021/06/08	2	16.80	2	16.70	16.75	0	10,877	0.00%
2021/06/07	20	16.70	0	0.00	16.70	20	10,908	0.18%
2021/06/04	12	16.80	0	0.00	16.90	12	10,750	0.11%
2021/06/03	2	16.93	1	16.95	16.95	1	10,683	0.01%
2021/06/02	24	16.89	0	0.00	16.90	24	10,685	0.22%
2021/06/01	37	16.82	0	0.00	16.85	37	10,605	0.35%
2021/05/31	140	16.89	0.6	16.85	16.85	139.4	10,692	1.30%	大買/鉅額交易
2021/05/28	22	16.90	0	0.00	16.90	22	10,720	0.21%
2021/05/27	2	16.70	2	16.85	16.85	0	10,661	0.00%
2021/05/26	22	16.70	22	16.62	16.90	0	9,594	0.00%
2021/05/21	1	16.55	0	0.00	16.65	1	9,608	0.01%
2021/05/20	2	16.40	2	16.40	16.40	0	9,541	0.00%
2021/05/19	0	0.00	8.3	16.50	16.50	-8.3	9,461	-0.09%
2021/05/18	9	16.48	23	16.65	16.70	-14	9,404	-0.15%
2021/05/17	31	16.38	12.2	16.37	16.35	18.8	9,403	0.20%
2021/05/14	15	16.75	2.1	16.65	16.75	12.9	9,139	0.14%
2021/05/13	35	16.78	0	0.00	16.65	35	9,014	0.39%
2021/05/12	56	17.06	4	16.83	16.80	52	8,703	0.60%
2021/05/11	1.5	17.85	1	17.60	17.60	0.5	8,157	0.01%
2021/05/10	20	17.96	24	17.99	18.00	-4	8,070	-0.05%
2021/05/07	5	17.83	20	17.84	17.85	-15	8,126	-0.18%
2021/05/06	0	0.00	3	17.65	17.65	-3	8,199	-0.04%
2021/05/05	1	17.60	0	0.00	17.60	1	8,176	0.01%
2021/05/04	2	17.90	4	17.45	17.55	-2	8,187	-0.02%
2021/05/03	5	17.80	40	17.79	17.65	-35	8,047	-0.43%
2021/04/29	2	17.90	1	17.85	17.90	1	8,003	0.01%
2021/04/28	0	0.00	17	17.95	18.00	-17	8,021	-0.21%
2021/04/27	0	0.00	4	18.00	18.00	-4	8,163	-0.05%
2021/04/26	2	18.00	13	17.99	18.00	-11	8,155	-0.13%
2021/04/22	2	17.90	60	17.99	17.90	-58	8,020	-0.72%
2021/04/21	2	17.95	20	17.85	18.00	-18	7,885	-0.23%
2021/04/20	22	17.98	2.5	18.05	18.10	19.5	7,861	0.25%
2021/04/19	0	0.00	11	18.10	18.20	-11	7,705	-0.14%
2021/04/16	0	0.00	13	17.70	17.80	-13	7,447	-0.17%
2021/04/15	0	0.00	0.8	17.60	17.70	-0.8	7,456	-0.01%
2021/04/14	6	17.60	152	17.64	17.55	-146	7,424	-1.97%	大賣/鉅額交易
2021/04/13	0	0.00	8.1	17.57	17.60	-8.1	7,389	-0.11%
2021/04/12	23.2	17.41	0	0.00	17.45	23.2	7,299	0.32%
2021/04/09	23.8	17.40	24	17.40	17.40	-0.2	7,241	0.00%
2021/04/08	0	0.00	4.5	17.45	17.50	-4.5	7,256	-0.06%
2021/04/07	31.5	17.50	0.5	17.40	17.50	31.1	7,392	0.42%
2021/04/06	2	17.45	0	0.00	17.50	2	7,350	0.03%
2021/04/01	0	0.00	100	17.41	17.50	-100	7,393	-1.35%
2021/03/31	5	17.45	0.6	17.45	17.55	4.4	7,347	0.06%
2021/03/30	32	17.50	18	17.55	17.50	14	7,255	0.19%
2021/03/29	5	17.50	10	17.45	17.50	-5	7,170	-0.07%
2021/03/26	50.9	17.38	0	0.00	17.40	50.9	7,136	0.71%
2021/03/24	3	17.23	20	17.25	17.25	-17	7,009	-0.24%
2021/03/23	0.3	17.20	2	17.15	17.15	-1.7	6,991	-0.02%
2021/03/18	2	17.30	0	0.00	17.30	2	7,064	0.03%
2021/03/17	10	17.40	0	0.00	17.20	10	7,051	0.14%
2021/03/16	2	17.50	14.9	17.42	17.45	-12.9	6,952	-0.19%
2021/03/15	24	17.43	0	0.00	17.40	24	7,008	0.34%
2021/03/11	20	17.35	3	17.42	17.40	17	7,161	0.24%
2021/03/10	7	17.35	0	0.00	17.40	7	7,116	0.10%
2021/03/09	17	17.24	0	17.35	17.35	17	7,078	0.24%
2021/03/05	74.5	17.10	0	0.00	17.10	74.5	6,961	1.07%
2021/03/03	1	17.30	12	17.18	17.25	-11	7,267	-0.15%
2021/03/02	1	17.20	0	0.00	17.00	1	7,206	0.01%
2021/02/26	53	17.12	0	0.00	17.05	53	7,170	0.74%
2021/02/25	1	17.35	10	17.35	17.40	-9	6,918	-0.13%
2021/02/24	0	0.00	7	17.30	17.20	-7	6,907	-0.10%
2021/02/22	10	17.05	0	0.00	17.05	10	6,798	0.15%
2021/02/19	2	16.95	0	0.00	17.05	2	6,867	0.03%
2021/02/18	7.2	17.10	0	0.00	17.10	7.2	6,843	0.11%
2021/02/17	4	17.03	0.4	17.00	17.05	3.6	6,865	0.05%
2021/02/05	1	16.85	0	0.00	16.90	1	6,723	0.01%
2021/02/02	12	16.81	0	0.00	16.85	12	6,899	0.17%
2021/02/01	3	16.75	0	0.00	16.70	3	6,886	0.04%
2021/01/29	16	16.69	0	0.00	16.55	16	6,858	0.23%
2021/01/28	10	16.84	5	16.80	16.80	5	6,680	0.07%
2021/01/27	7	17.01	0	0.00	16.95	7	6,552	0.11%
2021/01/26	1	17.00	5	16.95	17.00	-4	6,496	-0.06%
2021/01/25	5	16.99	0	0.00	17.15	5	6,446	0.08%
2021/01/22	10	17.07	0	0.00	17.00	10	6,463	0.15%
2021/01/21	1.1	17.11	0	0.00	17.10	1.1	6,387	0.02%
2021/01/20	13	17.27	0	0.00	17.10	13	6,318	0.21%
2021/01/19	0	0.00	5.2	17.60	17.75	-5.2	6,117	-0.09%
2021/01/15	6	17.80	0	0.00	17.70	6	6,055	0.10%
2021/01/14	0	0.00	54	17.90	17.90	-54	6,044	-0.89%
2021/01/13	0	0.00	27	17.66	17.95	-27	6,046	-0.45%
2021/01/12	0	0.00	1	17.75	17.70	-1	5,964	-0.02%
2021/01/11	0.4	17.80	1	17.80	17.95	-0.6	5,932	-0.01%
2021/01/08	5	17.65	0	0.00	17.95	5	5,888	0.09%
2021/01/07	0	0.00	1	17.65	17.70	-1	5,778	-0.02%
2021/01/06	4	17.55	0	0.00	17.60	4	5,749	0.07%
2021/01/05	1	17.70	0	0.00	17.70	1	5,682	0.02%
2020/12/31	0	0.00	5.7	17.90	17.95	-5.7	5,600	-0.10%
2020/12/30	15	17.82	6	17.80	17.95	9	5,552	0.16%
2020/12/29	0	0.00	0	17.50	17.55	0	5,366	0.00%
2020/12/28	13	17.56	21	17.51	17.60	-8	5,390	-0.15%
2020/12/25	6	17.34	29	17.30	17.35	-23	5,345	-0.43%
2020/12/24	5	17.25	2	17.25	17.30	3	5,342	0.06%
2020/12/22	1	17.20	0	0.00	17.15	1	5,444	0.02%
2020/12/21	11.5	17.26	0	0.00	17.40	11.5	5,582	0.21%
2020/12/18	0	0.00	0.5	17.20	17.15	-0.5	5,611	-0.01%
2020/12/17	3	17.20	5	17.20	17.30	-2	5,610	-0.04%
2020/12/16	1	17.30	0	0.00	17.35	1	5,651	0.02%
2020/12/15	10	17.05	2	17.15	17.00	8	5,663	0.14%
2020/12/14	1	17.25	0.3	17.34	17.20	0.7	5,507	0.01%
2020/12/11	42	17.30	0	0.00	17.35	42	5,530	0.76%
2020/12/10	11	17.24	0	0.00	17.25	11	5,524	0.20%
2020/12/09	1	17.10	5	17.20	17.10	-4	5,505	-0.07%
2020/12/08	23	17.33	7	17.40	17.30	16	5,368	0.30%
2020/12/07	0	0.00	0.6	17.70	17.70	-0.6	5,254	-0.01%
2020/12/04	0	0.00	11	17.75	17.75	-11	5,293	-0.21%
2020/12/03	115	17.68	18	17.60	17.65	97	5,270	1.84%	大買/
2020/12/02	31	17.61	10	17.65	17.60	21	5,307	0.40%
2020/11/30	1	17.75	10.1	17.78	17.80	-9.1	5,383	-0.17%
2020/11/27	4	17.80	0	0.00	17.80	4	5,213	0.08%
2020/11/26	5	17.80	10	17.83	17.95	-5	5,180	-0.10%
2020/11/24	9	17.80	15	17.80	17.80	-6	5,355	-0.11%
2020/11/19	1	17.75	0	0.00	17.95	1	5,271	0.02%
2020/11/18	0	0.00	10	18.00	18.05	-10	5,232	-0.19%
2020/11/17	2	17.90	0	0.00	18.00	2	5,174	0.04%
2020/11/16	52	17.94	13	18.00	18.00	39	5,250	0.74%
2020/11/13	0	0.00	20	17.80	17.90	-20	5,241	-0.38%
2020/11/12	1	17.90	0	0.00	17.95	1	5,284	0.02%
2020/11/11	0.1	18.05	7	18.04	18.05	-6.9	5,263	-0.13%
2020/11/10	0	0.00	1	17.95	17.95	-1	5,089	-0.02%
2020/11/09	0	0.00	30	17.73	17.80	-30	5,031	-0.60%
2020/11/06	1	17.55	0	0.00	17.65	1	5,015	0.02%
2020/11/05	0	0.00	1.2	17.59	17.55	-1.2	5,184	-0.02%
2020/11/02	2	17.00	0	0.00	17.25	2	5,368	0.04%
2020/10/30	6	17.00	0	0.00	17.05	6	5,399	0.11%
2020/10/29	0	0.00	10	17.10	17.10	-10	5,386	-0.19%
2020/10/28	5	17.35	0	0.00	17.30	5	5,511	0.09%
2020/10/21	2	17.25	5	17.25	17.30	-3	5,816	-0.05%
2020/10/16	1	17.30	0	0.00	17.20	1	5,922	0.02%
2020/10/12	1	17.45	0	0.00	17.60	1	6,037	0.02%
2020/10/08	0	0.00	16	17.45	17.55	-16	6,107	-0.26%
2020/10/07	3	17.52	0	0.00	17.50	3	6,134	0.05%
2020/10/06	1	17.60	0	0.00	17.60	1	6,179	0.02%
2020/10/05	0	0.00	5	17.35	17.40	-5	6,182	-0.08%
2020/09/30	1	17.40	0	0.00	17.35	1	6,250	0.02%
2020/09/29	0	0.00	10	17.40	17.45	-10	6,264	-0.16%
2020/09/28	0	0.00	1	17.30	17.50	-1	6,319	-0.02%
2020/09/25	12	17.10	5	17.00	17.15	7	6,362	0.11%
2020/09/24	7	16.99	3	17.20	16.90	4	6,313	0.06%
2020/09/23	25	17.51	0	0.00	17.45	25	6,201	0.40%
2020/09/21	2	17.85	0	0.00	17.80	2	6,208	0.03%
2020/09/18	0	0.00	5	17.90	18.10	-5	6,254	-0.08%
2020/09/17	1	17.90	5	17.90	17.90	-4	6,207	-0.06%
2020/09/15	10.8	17.97	2.2	17.87	18.00	8.6	6,253	0.14%
2020/09/14	0	0.00	10	17.90	17.90	-10	6,334	-0.16%
2020/09/09	7	17.70	0	0.00	17.75	7	6,568	0.11%
2020/09/07	1	17.80	0	0.00	17.80	1	6,672	0.01%
2020/09/04	2	17.75	4	17.85	17.80	-2	6,785	-0.03%
2020/09/03	4	17.90	3	17.93	17.95	1	6,774	0.01%
2020/09/02	17	17.90	50	17.80	17.95	-33	6,794	-0.49%
2020/09/01	2	18.15	0	0.00	18.15	2	6,757	0.03%
2020/08/26	0	0.00	2	18.35	18.35	-2	6,917	-0.03%
2020/08/24	2	18.30	0	0.00	18.25	2	7,739	0.03%
2020/08/21	0.1	18.30	0	0.00	18.30	0.1	7,804	0.00%
2020/08/20	8	18.21	3	18.20	18.15	5	7,807	0.06%
2020/08/13	2	18.45	0	18.55	18.55	2	8,115	0.02%
2020/08/11	2	18.30	0	0.00	18.30	2	8,158	0.02%
2020/08/10	10	19.30	0	0.00	19.40	10	8,074	0.12%
2020/08/07	171	19.30	0	0.00	19.20	171	8,037	2.13%	大買/鉅額交易
2020/08/06	0	0.00	5.3	19.20	19.30	-5.3	8,049	-0.07%
2020/08/05	0	0.00	4	19.00	19.05	-4	8,051	-0.05%
2020/08/03	1	18.90	0	0.00	18.80	1	8,033	0.01%
2020/07/31	0.7	19.10	0	0.00	19.00	0.7	8,009	0.01%
2020/07/30	0	0.00	0.1	19.20	19.20	-0.1	8,042	0.00%
2020/07/29	11.8	19.07	10.5	19.14	19.05	1.3	8,066	0.02%
2020/07/28	2	18.73	3.7	18.98	19.00	-1.7	8,200	-0.02%
2020/07/27	12.1	18.99	0	0.00	18.90	12.1	8,336	0.15%
2020/07/24	4	19.15	0	0.00	19.10	4	8,344	0.05%
2020/07/23	0	0.00	10	19.45	19.35	-10	8,290	-0.12%
2020/07/21	0.5	19.35	1	19.40	19.45	-0.5	8,346	-0.01%
2020/07/20	15	19.30	0	0.00	19.30	15	8,441	0.18%
2020/07/17	50	19.40	0	0.00	19.35	50	8,466	0.59%
2020/07/16	0	0.00	2	19.55	19.45	-2	8,589	-0.02%
2020/07/15	0	0.00	2	19.43	19.60	-2	8,692	-0.02%
2020/07/14	2.5	19.31	0	0.00	19.35	2.5	8,721	0.03%
2020/07/09	0	0.00	3	19.55	19.65	-3	9,089	-0.03%
2020/07/08	0	0.00	0.1	19.60	19.60	-0.1	9,046	0.00%
2020/07/03	0	0.00	10	19.55	19.55	-10	9,100	-0.11%
2020/07/02	0	0.00	1	19.50	19.50	-1	9,213	-0.01%
2020/06/30	10	19.35	0	0.00	19.35	10	9,442	0.11%
2020/06/29	1	19.20	0	0.00	19.25	1	9,446	0.01%
2020/06/24	0	0.00	10	19.65	19.55	-10	9,461	-0.11%
2020/06/23	0	0.00	4.9	19.50	19.55	-4.9	9,465	-0.05%
2020/06/22	13	19.40	0	0.00	19.40	13	9,473	0.14%
2020/06/19	1	19.70	0	0.00	19.60	1	9,488	0.01%
2020/06/17	1	19.60	0	0.00	20.05	1	9,627	0.01%
2020/06/16	1	19.75	1	19.70	19.75	0	9,790	0.00%
2020/06/15	2	19.28	0	0.00	19.30	2	10,046	0.02%
2020/06/12	30	19.45	0	0.00	19.45	30	10,237	0.29%
2020/06/11	5	19.99	0	0.00	19.75	5	10,453	0.05%
2020/06/08	0	0.00	5	20.10	20.40	-5	11,116	-0.04%
2020/06/05	5	19.90	0	0.00	19.90	5	11,066	0.05%
2020/06/03	0	0.00	9	19.62	19.65	-9	11,357	-0.08%
2020/06/02	1	19.15	0	0.00	19.20	1	11,328	0.01%
2020/05/29	7	18.80	2	19.10	18.80	5	11,229	0.04%
2020/05/28	3	18.93	0	0.00	18.95	3	10,596	0.03%
2020/05/26	6	19.10	1.2	19.09	19.15	4.8	10,823	0.04%
2020/05/22	4	18.81	0	0.00	18.75	4	10,859	0.04%
2020/05/21	0.1	19.05	1	19.05	19.10	-0.9	10,746	-0.01%
2020/05/20	0	0.00	3	18.92	18.85	-3	10,677	-0.03%
2020/05/18	2	18.75	0	0.00	18.80	2	10,672	0.02%
2020/05/15	2	18.80	0	0.00	18.80	2	10,686	0.02%
2020/05/14	8	18.83	0	0.00	18.80	8	10,636	0.08%
2020/05/13	1	18.80	0	0.00	19.10	1	10,582	0.01%
2020/05/12	6	18.94	1	18.95	18.90	5	10,600	0.05%
2020/05/11	0	0.00	2	19.20	19.15	-2	10,591	-0.02%
2020/05/08	6	18.99	0	18.95	18.90	6	10,630	0.06%
2020/05/07	2	18.80	0	0.00	18.75	2	10,640	0.02%
2020/05/06	0	0.00	38	18.65	18.75	-38	10,597	-0.36%
2020/05/04	3	18.85	0	0.00	18.80	3	10,585	0.03%
2020/04/30	2	19.75	0	0.00	19.60	2	10,474	0.02%
2020/04/28	2	19.50	13	19.40	19.50	-11	10,460	-0.11%
2020/04/27	0	0.00	1	19.30	19.40	-1	10,685	-0.01%
2020/04/24	2	18.95	2	19.00	18.90	0	10,621	0.00%
2020/04/23	56	18.99	0	0.00	19.00	56	10,598	0.53%
2020/04/20	0	0.00	1	20.15	20.15	-1	10,270	-0.01%
2020/04/17	0	0.00	2	20.58	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	2	20.38	9	20.29	20.60	-7	9,879	-0.07%
2020/04/14	0	0.00	2	20.00	19.75	-2	9,779	-0.02%
2020/04/13	8	19.65	0	0.00	19.60	8	9,673	0.08%
2020/04/10	4	19.70	1	19.40	19.70	3	9,668	0.03%
2020/04/08	6	19.21	0	0.00	19.20	6	9,578	0.06%
2020/04/06	2	18.95	0	0.00	19.15	2	9,345	0.02%
2020/03/31	4	19.28	0	0.00	19.05	4	8,995	0.04%
2020/03/30	2	19.65	2	19.45	19.50	0	8,877	0.00%
2020/03/27	2	19.75	70	19.69	19.85	-68	8,766	-0.78%
2020/03/26	0	0.00	10	19.60	19.70	-10	8,718	-0.11%
2020/03/25	2	19.65	3	19.60	19.65	-1	8,800	-0.01%
2020/03/24	2	19.50	3	19.70	19.25	-1	8,733	-0.01%
2020/03/23	0	0.00	8	18.20	18.25	-8	8,684	-0.09%
2020/03/20	14	18.79	2	18.70	18.70	12	8,611	0.14%
2020/03/19	6	18.37	18.5	18.85	18.70	-12.5	8,286	-0.15%
2020/03/18	6	19.23	67	19.45	19.50	-61	7,984	-0.76%
2020/03/17	6	20.10	11	20.00	19.45	-5	7,757	-0.06%
2020/03/16	4	21.13	17.1	21.89	21.20	-13.1	7,518	-0.17%
2020/03/13	0	0.00	2	22.23	22.25	-2	7,323	-0.03%
2020/03/12	1	22.30	8	22.73	22.20	-7	6,860	-0.10%
2020/03/09	0	0.00	51	23.07	23.00	-51	6,276	-0.81%
2020/03/06	0	0.00	12	23.25	23.25	-12	6,042	-0.20%
2020/03/05	0	0.00	1	23.40	23.40	-1	5,917	-0.02%
2020/03/04	0	0.00	10	23.30	23.30	-10	5,890	-0.17%
2020/03/02	0	0.00	23	23.18	23.20	-23	5,690	-0.40%
2020/02/27	0	0.00	10	23.10	23.20	-10	5,780	-0.17%
2020/02/19	0	0.00	22	23.48	23.50	-22	5,500	-0.40%
2020/02/17	0	0.00	37	23.11	23.15	-37	5,565	-0.66%
2020/02/14	0	0.00	11	23.15	23.20	-11	5,649	-0.19%
2020/02/10	0	0.00	21	22.88	22.95	-21	5,986	-0.35%
2020/02/06	0	0.00	5	22.39	22.75	-5	6,030	-0.08%
2020/01/31	1	21.45	0	0.00	21.45	1	6,420	0.02%
2020/01/30	3	21.55	0	0.00	21.65	3	6,417	0.05%
2020/01/20	1	22.45	1	22.40	22.45	0	6,241	0.00%
2020/01/16	1	22.35	0	0.00	22.45	1	6,435	0.02%
2020/01/15	11	22.40	0	0.00	22.35	11	6,522	0.17%
2020/01/14	0	0.00	1.3	22.36	22.55	-1.3	6,611	-0.02%
2020/01/09	14	22.20	0	0.00	22.40	14	6,794	0.21%
2020/01/08	2	22.28	0	0.00	22.25	2	6,828	0.03%
2020/01/07	0	0.00	0	22.50	22.55	0	6,811	0.00%
2020/01/06	1	22.65	0	0.00	22.55	1	6,877	0.01%
2020/01/03	2	22.80	0	0.00	22.85	2	6,879	0.03%
2020/01/02	0	22.60	2	22.80	22.80	-2	6,881	-0.03%
2019/12/23	0	0.00	2.3	22.94	23.00	-2.3	7,348	-0.03%
2019/12/20	0	0.00	6	22.92	22.75	-6	7,409	-0.08%
2019/12/19	0	0.00	4.4	22.80	22.90	-4.4	7,356	-0.06%
2019/12/18	0	0.00	4.1	22.80	22.90	-4.1	7,419	-0.06%
2019/12/16	1	22.65	0	0.00	22.55	1	7,563	0.01%
2019/12/13	7	22.61	1	22.65	22.55	6	7,679	0.08%
2019/12/12	1	22.40	13.9	22.45	22.60	-12.9	7,754	-0.17%
2019/12/11	0	0.00	26	22.61	22.50	-26	7,844	-0.33%
2019/12/10	12	22.65	0	0.00	22.65	12	7,855	0.15%
2019/12/09	0	0.00	5	22.70	22.80	-5	7,941	-0.06%
2019/12/06	0	0.00	30	22.75	22.75	-30	8,012	-0.37%
2019/12/05	0.4	22.70	0	0.00	22.80	0.4	8,032	0.00%
2019/12/04	0	0.00	0.1	22.80	22.85	-0.1	8,057	0.00%
2019/11/26	0	0.00	0.7	22.75	22.90	-0.7	8,149	-0.01%
2019/11/19	1	22.80	3	22.85	22.90	-2	7,971	-0.03%
2019/11/15	2	22.65	0	0.00	22.60	2	8,004	0.02%
2019/11/14	20	22.60	0	0.00	22.55	20	8,007	0.25%
2019/11/13	20	22.75	0	0.00	22.75	20	8,025	0.25%
2019/11/12	0	0.00	2	22.75	22.80	-2	7,961	-0.03%
2019/11/11	0	0.00	3	22.90	22.90	-3	7,828	-0.04%
2019/11/06	1	23.55	0	0.00	23.50	1	7,542	0.01%
2019/11/05	0	0.00	30	23.15	23.35	-30	7,591	-0.40%
2019/11/04	0	0.00	2.6	23.40	23.55	-2.6	7,732	-0.03%
2019/10/31	0	0.00	31	23.53	23.75	-31	7,979	-0.39%
2019/10/30	30	23.00	23	22.96	23.10	7	7,659	0.09%
2019/10/29	0	0.00	28	22.71	22.75	-28	7,603	-0.37%
2019/10/28	2	22.40	9	22.33	22.50	-7	7,548	-0.09%
2019/10/25	0	0.00	15	22.09	22.15	-15	7,550	-0.20%
2019/10/24	0	0.00	5.6	21.94	22.00	-5.6	7,553	-0.07%
2019/10/23	0	0.00	10.3	21.87	21.90	-10.3	7,595	-0.14%
2019/10/22	0	0.00	17.3	21.82	21.90	-17.3	7,613	-0.23%
2019/10/21	0	0.00	5.8	21.77	21.80	-5.8	7,593	-0.08%
2019/10/18	1	21.70	0	0.00	21.80	1	7,595	0.01%
2019/10/16	0	21.70	0	0.00	21.85	0	7,729	0.00%
2019/10/15	0	0.00	8	21.82	21.85	-8	7,770	-0.10%
2019/10/14	0	0.00	1	21.80	21.85	-1	7,794	-0.01%
2019/10/08	0	0.00	0.2	21.55	21.70	-0.2	7,834	0.00%
2019/10/04	0.9	21.55	0	0.00	21.60	0.9	7,947	0.01%
2019/10/03	0	0.00	5	21.65	21.60	-5	7,940	-0.06%
2019/10/02	0	0.00	1	21.75	21.75	-1	7,944	-0.01%
2019/10/01	0	0.00	0.3	21.55	21.65	-0.3	7,971	0.00%
2019/09/27	2	21.70	2	21.80	21.65	0	7,892	0.00%
2019/09/25	0	0.00	6	21.60	21.65	-6	7,880	-0.08%
2019/09/20	0	0.00	5	21.65	21.70	-5	7,972	-0.06%
2019/09/19	3	21.57	1	21.50	21.50	2	7,883	0.03%
2019/09/18	0	0.00	10.3	21.50	21.45	-10.3	7,874	-0.13%
2019/09/17	2	21.40	0	0.00	21.40	2	7,786	0.03%
2019/09/16	0	0.00	1	21.15	21.20	-1	7,878	-0.01%
2019/09/10	0	0.00	3.1	20.60	20.65	-3.1	7,944	-0.04%
2019/09/09	0	0.00	0.1	20.40	20.45	-0.1	7,947	0.00%
2019/09/04	0	0.00	2	20.10	20.15	-2	8,398	-0.02%
2019/08/26	0.5	20.05	0	0.00	20.05	0.5	10,370	0.00%
2019/08/23	0	0.00	0.8	20.10	20.20	-0.8	10,525	-0.01%
2019/08/21	0	0.00	30	20.25	20.15	-30	10,809	-0.28%
2019/08/19	0	0.00	5	20.30	20.30	-5	11,062	-0.05%
2019/08/15	2	20.00	0	0.00	19.95	2	11,021	0.02%
2019/08/14	40	20.04	0	0.00	19.95	40	11,171	0.36%
2019/08/13	0	0.00	4.5	20.06	20.05	-4.5	11,611	-0.04%
2019/08/12	1	20.15	1	20.15	20.05	0	11,651	0.00%
2019/08/07	1	20.05	0	0.00	20.10	1	11,667	0.01%
2019/08/06	0	0.00	1	20.00	20.00	-1	11,615	-0.01%
2019/08/05	2	21.15	3	21.10	21.15	-1	11,410	-0.01%
2019/08/02	1	21.35	0	0.00	21.25	1	11,190	0.01%
2019/08/01	0.1	21.55	0	0.00	21.65	0.1	11,067	0.00%
2019/07/30	10	21.85	1	21.90	21.85	9	10,957	0.08%
2019/07/29	1	22.00	5	21.99	21.85	-4	10,971	-0.04%
2019/07/24	0	0.00	0.2	21.70	21.80	-0.2	10,883	0.00%
2019/07/23	0	0.00	1.4	21.71	21.60	-1.4	10,839	-0.01%
2019/07/22	0	0.00	5	22.00	21.85	-5	10,749	-0.05%
2019/07/19	0	0.00	11	21.88	21.85	-11	10,666	-0.10%
2019/07/18	0	0.00	13	21.82	21.75	-13	10,526	-0.12%
2019/07/17	1	21.65	2	21.70	21.65	-1	10,441	-0.01%
2019/07/16	0.6	21.50	0	0.00	21.60	0.6	10,338	0.01%
2019/07/15	7	21.66	1.2	21.45	21.55	5.8	10,281	0.06%
2019/07/12	0	0.00	9	21.67	21.50	-9	10,268	-0.09%
2019/07/11	0	0.00	20.9	21.41	21.45	-20.9	10,174	-0.21%
2019/07/10	1	21.15	1	21.15	21.15	0	10,127	0.00%
2019/07/08	0	0.00	0.3	21.05	21.15	-0.3	10,041	0.00%
2019/07/04	0	0.00	8	20.96	21.00	-8	10,025	-0.08%
2019/07/02	1	20.95	1	20.95	20.95	0	9,924	0.00%
2019/06/27	1	20.95	4	21.00	21.10	-3	9,706	-0.03%
2019/06/25	0	0.00	1	21.00	20.95	-1	9,619	-0.01%
2019/06/20	0	0.00	50	21.10	21.10	-50	9,353	-0.53%
2019/06/19	0	0.00	8	20.98	21.00	-8	9,339	-0.09%
2019/06/18	0	0.00	2	20.70	20.75	-2	9,189	-0.02%
2019/06/17	1	20.65	2	20.65	20.70	-1	9,152	-0.01%
2019/06/14	3	20.70	1	20.55	20.55	2	9,169	0.02%
2019/06/13	0	0.00	2	20.50	20.55	-2	9,115	-0.02%
2019/06/12	1	20.10	2	20.25	20.35	-1	9,044	-0.01%
2019/06/11	5	20.80	156.3	21.27	20.70	-151.3	8,759	-1.73%	大賣/鉅額交易
2019/06/10	3	21.35	342	20.96	21.45	-339	8,307	-4.08%	大賣/鉅額交易
2019/06/06	54	20.58	40	20.50	20.70	14	7,781	0.18%
2019/06/05	0	0.00	18	20.17	20.20	-18	7,525	-0.24%
2019/06/03	0	0.00	112	19.87	20.00	-112	7,368	-1.52%	大賣/鉅額交易
2019/05/31	100	19.95	25.9	19.82	19.95	74.1	7,172	1.03%
2019/05/30	0	0.00	12.3	19.45	19.50	-12.3	6,839	-0.18%
2019/05/29	0	0.00	8	19.28	19.25	-8	6,744	-0.12%
2019/05/28	3	19.25	11.3	19.29	19.30	-8.3	6,828	-0.12%
2019/05/27	0	0.00	5	19.30	19.25	-5	6,611	-0.08%
2019/05/24	0	0.00	10	19.19	19.20	-10	6,521	-0.15%
2019/05/23	0	0.00	1	18.95	19.00	-1	6,363	-0.02%
2019/05/22	2	19.00	0	0.00	19.00	2	6,378	0.03%
2019/05/21	2	18.95	7	19.00	19.00	-5	6,384	-0.08%
2019/05/20	2	18.95	52	18.96	19.00	-50	6,236	-0.80%
2019/05/17	0.3	18.25	0	0.00	18.35	0.3	5,794	0.01%
2019/05/15	5	18.05	0	0.00	18.05	5	5,782	0.09%
2019/05/07	10	18.25	3	18.27	18.30	7	5,756	0.12%
2019/05/03	12	18.45	1	18.40	18.45	11	5,721	0.19%
2019/04/30	1	18.40	0	0.00	18.50	1	5,552	0.02%
2019/04/26	0	0.00	3	18.33	18.35	-3	5,446	-0.06%
2019/04/24	0	0.00	0.6	18.25	18.25	-0.6	5,455	-0.01%
2019/04/23	0	0.00	0.2	18.20	18.30	-0.2	5,457	0.00%
2019/04/22	0	0.00	2	18.23	18.20	-2	5,476	-0.04%
2019/04/16	0	0.00	2	18.30	18.30	-2	5,604	-0.04%
2019/04/15	1	18.30	0.7	18.20	18.30	0.3	5,665	0.00%
2019/04/09	1	18.25	0	0.00	18.40	1	5,727	0.02%
2019/04/08	0	0.00	6	18.30	18.30	-6	5,749	-0.10%
2019/04/03	3	18.25	0	0.00	18.30	3	5,796	0.05%
2019/04/01	0	0.00	1.1	18.34	18.30	-1.1	5,786	-0.02%
2019/03/29	0	0.00	1	18.20	18.45	-1	5,753	-0.02%
2019/03/26	0	0.00	1.1	18.29	18.30	-1.1	5,804	-0.02%
2019/03/25	11	18.20	7	18.15	18.25	4	5,818	0.07%
2019/03/20	0	0.00	1	18.35	18.45	-1	5,663	-0.02%
2019/03/18	13	18.24	0	0.00	18.25	13	5,564	0.23%
2019/03/15	8	18.08	0	0.00	18.15	8	5,551	0.14%
2019/03/13	6	18.15	0	0.00	18.10	6	5,472	0.11%
2019/03/12	1	18.20	0	0.00	18.20	1	5,454	0.02%
2019/03/11	3	18.05	0	0.00	18.00	3	5,489	0.05%
2019/03/07	4	18.24	0	0.00	18.15	4	5,609	0.07%
2019/03/05	2	18.20	0	0.00	18.20	2	5,582	0.04%
2019/02/27	0	0.00	2	18.40	18.50	-2	5,488	-0.04%
2019/02/22	10	18.25	0	0.00	18.30	10	5,245	0.19%
2019/02/20	1	18.15	0	0.00	18.20	1	5,155	0.02%
2019/02/19	1	18.05	0	0.00	18.05	1	5,062	0.02%
2019/02/18	0	0.00	1	18.05	18.10	-1	5,041	-0.02%
2019/02/11	0	0.00	1.6	17.93	17.90	-1.6	4,724	-0.03%
2019/01/28	0.4	17.90	1	17.95	18.00	-0.6	4,586	-0.01%
2019/01/24	1	17.95	0	0.00	18.00	1	4,517	0.02%
2019/01/22	0.9	17.80	0	0.00	17.80	0.9	4,611	0.02%
2019/01/18	0	0.00	5.5	17.89	17.85	-5.5	4,619	-0.12%
2019/01/15	1.4	17.85	2	17.95	17.95	-0.6	4,808	-0.01%
2019/01/14	2	17.75	0	0.00	17.70	2	4,774	0.04%
2019/01/11	2	17.85	0	0.00	17.95	2	4,759	0.04%
2019/01/10	2	17.80	0	0.00	17.85	2	4,739	0.04%
2019/01/07	0	0.00	6	17.63	17.75	-6	4,830	-0.12%
2018/12/26	10	17.12	0	0.00	17.10	10	5,402	0.19%
2018/12/25	5	17.25	0	0.00	17.20	5	5,366	0.09%
2018/12/24	5.8	17.36	0	0.00	17.50	5.8	5,473	0.11%
2018/12/21	0	0.00	5.7	17.58	17.40	-5.7	5,620	-0.10%
2018/12/20	10	17.45	0	0.00	17.60	10	5,644	0.18%
2018/12/19	0	0.00	4	17.55	17.70	-4	5,637	-0.07%
2018/12/17	0	0.00	0.6	17.65	17.65	-0.6	5,685	-0.01%
2018/12/14	0	0.00	5	17.60	17.75	-5	5,746	-0.09%
2018/12/11	4	17.45	4	17.60	17.65	0	5,817	0.00%
2018/12/06	0	0.00	10	17.60	17.65	-10	5,904	-0.17%
2018/12/03	0	0.00	5	17.80	17.90	-5	6,029	-0.08%
2018/11/30	3	17.65	0	0.00	17.50	3	6,066	0.05%
2018/11/29	4	17.70	0	0.00	17.60	4	5,997	0.07%
2018/11/28	0	0.00	5	17.80	17.85	-5	6,328	-0.08%
2018/11/26	0	0.00	4	17.85	17.90	-4	7,022	-0.06%
2018/11/23	0	0.00	8	17.72	17.85	-8	7,235	-0.11%
2018/11/22	0	0.00	0.8	17.70	17.75	-0.8	7,361	-0.01%
2018/11/20	2	17.80	4	17.85	17.85	-2	7,533	-0.03%
2018/11/19	0	0.00	4	18.00	18.00	-4	7,588	-0.05%
2018/11/13	0	0.00	0.9	17.75	17.75	-0.9	8,004	-0.01%
2018/11/07	0	0.00	3	17.80	17.80	-3	8,163	-0.04%
2018/11/06	2	17.60	0	0.00	17.70	2	8,185	0.02%
2018/10/31	2	17.50	0	0.00	17.55	2	8,473	0.02%
2018/10/29	6	17.30	0	0.00	17.35	6	8,417	0.07%
2018/10/26	5	17.20	10	17.20	17.25	-5	8,435	-0.06%
2018/10/25	0	0.00	1	17.15	17.30	-1	8,458	-0.01%
2018/10/24	10	17.25	0	0.00	17.30	10	8,445	0.12%
2018/10/16	0	0.00	11	17.45	17.50	-11	8,456	-0.13%
2018/10/15	20	17.45	0	0.00	17.40	20	8,449	0.24%
2018/10/12	3	17.35	0	0.00	17.65	3	8,384	0.04%
2018/10/11	11	17.62	0	0.00	17.50	11	8,352	0.13%
2018/10/09	1	18.35	1	18.45	18.45	0	8,033	0.00%
2018/10/05	0	0.00	3	18.25	18.30	-3	7,877	-0.04%
2018/10/04	0	0.00	0.1	18.55	18.50	-0.1	7,872	0.00%
2018/10/03	0	0.00	21	18.65	18.70	-21	7,779	-0.27%
2018/10/02	5	18.55	15.9	18.65	18.60	-10.9	7,779	-0.14%
2018/10/01	0.1	18.80	31.4	18.82	18.80	-31.4	7,671	-0.41%
2018/09/28	0	0.00	160.6	18.65	18.90	-160.6	7,705	-2.08%	大賣/鉅額交易
2018/09/27	0	0.00	3.3	18.85	18.85	-3.3	7,614	-0.04%
2018/09/26	0	0.00	5	18.70	18.70	-5	7,486	-0.07%
2018/09/25	5	18.55	0	0.00	18.70	5	7,511	0.07%
2018/09/21	1	18.50	6	18.62	18.70	-5	7,496	-0.07%
2018/09/20	3	18.45	4	18.46	18.40	-1	7,462	-0.01%
2018/09/19	0	0.00	9	18.39	18.45	-9	7,445	-0.12%
2018/09/14	0	0.00	3	18.30	18.25	-3	7,613	-0.04%
2018/09/11	0	0.00	5	17.95	18.00	-5	7,790	-0.06%
2018/09/07	8	17.84	2	17.80	17.85	6	7,977	0.08%
2018/09/06	2	17.80	2	17.85	17.80	0	8,017	0.00%
2018/09/05	13	17.86	2	17.85	17.80	11	7,962	0.14%
2018/09/04	6	17.89	2	17.90	17.95	4	7,912	0.05%
2018/09/03	10	19.10	7	19.09	19.20	3	7,577	0.04%
2018/08/31	3	19.05	10	19.10	19.10	-7	7,166	-0.10%
2018/08/30	0	0.00	8.5	19.02	19.05	-8.5	7,016	-0.12%
2018/08/29	2	18.85	16.4	18.92	18.95	-14.4	6,910	-0.21%
2018/08/28	0	0.00	10.3	18.77	18.80	-10.3	6,873	-0.15%
2018/08/27	5	18.65	19	18.66	18.70	-14	6,854	-0.20%
2018/08/24	0	0.00	7	18.55	18.55	-7	6,846	-0.10%
2018/08/22	2	18.48	13.6	18.51	18.55	-11.6	7,523	-0.15%
2018/08/21	11	18.30	42	18.35	18.45	-31	7,501	-0.41%
2018/08/17	0	0.00	13	18.00	18.05	-13	7,429	-0.17%
2018/08/15	0	0.00	101	18.00	18.00	-101	7,507	-1.35%	大賣/鉅額交易
2018/08/13	0.5	18.05	0	0.00	18.10	0.5	7,702	0.01%
2018/08/10	2	18.30	5	18.22	18.30	-3	7,714	-0.04%
2018/08/09	1	18.15	0.3	18.05	18.10	0.7	7,681	0.01%
2018/08/08	1	18.10	18.8	18.09	18.10	-17.8	7,740	-0.23%
2018/08/06	0	0.00	1	18.00	18.05	-1	7,735	-0.01%
2018/08/03	0	0.00	111.9	17.90	18.05	-111.9	7,841	-1.43%	大賣/鉅額交易
2018/08/01	0	0.00	10	18.00	18.05	-10	7,786	-0.13%
2018/07/31	0	0.00	25	18.03	18.10	-25	7,751	-0.32%
2018/07/30	0	0.00	20.3	18.02	18.00	-20.3	7,676	-0.26%
2018/07/27	0	0.00	3	17.95	18.00	-3	7,656	-0.04%
2018/07/24	0	0.00	54.3	17.81	17.90	-54.3	7,779	-0.70%
2018/07/18	0	0.00	1	17.65	17.70	-1	7,705	-0.01%
2018/07/16	100	17.60	0.1	17.55	17.55	99.9	7,559	1.32%
2018/07/13	0	0.00	51	17.60	17.65	-51	7,587	-0.67%
2018/07/11	0	0.00	51	17.45	17.45	-51	7,581	-0.67%
2018/07/09	0	0.00	1	17.45	17.50	-1	7,595	-0.01%
2018/07/05	1	17.45	0.3	17.45	17.45	0.7	7,535	0.01%
2018/07/02	2	17.55	2	17.55	17.60	0	7,623	0.00%
2018/06/28	1	17.45	0.2	17.45	17.50	0.8	7,487	0.01%
2018/06/27	0	0.00	20	17.50	17.50	-20	7,427	-0.27%
2018/06/26	2	17.60	0	0.00	17.55	2	7,404	0.03%
2018/06/21	5	17.65	0	0.00	17.65	5	7,071	0.07%
2018/06/19	0	0.00	3	17.65	17.65	-3	7,117	-0.04%
2018/06/15	3	17.80	0	0.00	17.80	3	6,978	0.04%
2018/06/14	10	17.75	0	0.00	17.75	10	6,788	0.15%
2018/06/13	0	0.00	1.7	17.93	17.90	-1.7	6,689	-0.03%
2018/06/12	0	0.00	8	17.95	18.00	-8	6,959	-0.11%
2018/06/11	1	17.95	0	0.00	17.95	1	6,947	0.01%
2018/06/07	0	0.00	10	18.00	18.10	-10	6,948	-0.14%
2018/06/06	1	17.90	3	17.93	18.00	-2	6,876	-0.03%
2018/06/05	0.8	17.80	36	17.82	17.90	-35.2	6,749	-0.52%
2018/06/04	0	0.00	13.1	17.75	17.80	-13.1	6,643	-0.20%
2018/05/31	0	0.00	4	17.73	17.55	-4	6,526	-0.06%
2018/05/30	0	0.00	15	17.65	17.60	-15	5,961	-0.25%
2018/05/29	4	17.70	10	17.75	17.80	-6	5,807	-0.10%
2018/05/28	0	0.00	10	17.73	17.80	-10	5,747	-0.17%
2018/05/25	1	17.75	4	17.78	17.75	-3	5,770	-0.05%
2018/05/24	1	17.75	10	17.70	17.75	-9	5,691	-0.16%
2018/05/23	0	0.00	3.1	17.78	17.75	-3.1	5,740	-0.05%
2018/05/22	0	0.00	12	17.65	17.70	-12	5,667	-0.21%
2018/05/21	8	17.52	1.3	17.50	17.60	6.7	5,603	0.12%
2018/05/16	1	17.35	0	0.00	17.40	1	5,665	0.02%
2018/05/07	20.4	16.95	0	0.00	16.95	20.4	6,163	0.33%
2018/05/02	40	17.05	0	0.00	17.10	40	6,331	0.63%
2018/04/26	0	0.00	1.2	17.04	17.05	-1.2	6,449	-0.02%
2018/04/20	0	0.00	1	17.05	17.10	-1	6,707	-0.01%
2018/04/17	0	0.00	5	17.00	17.00	-5	6,818	-0.07%
2018/04/16	0	0.00	7	17.00	17.00	-7	6,831	-0.10%
2018/04/13	0.1	17.00	1.1	17.00	17.00	-1	6,883	-0.01%
2018/04/11	1	17.00	0.3	17.00	17.05	0.7	7,104	0.01%
2018/04/09	1	16.90	0	0.00	16.95	1	7,128	0.01%
2018/04/03	0	0.00	4.2	16.85	16.80	-4.2	7,090	-0.06%
2018/03/23	0	0.00	10	17.00	16.95	-10	7,073	-0.14%
2018/03/22	0	0.00	32	17.15	17.15	-32	6,974	-0.46%
2018/03/16	3	17.00	0	0.00	17.00	3	7,081	0.04%
2018/03/15	0	0.00	50	17.05	17.00	-50	6,806	-0.73%
2018/03/12	0	0.00	100	16.88	16.90	-100	6,648	-1.50%
2018/03/09	1	16.70	45.5	16.70	16.70	-44.5	6,669	-0.67%
2018/03/08	30	16.65	0	0.00	16.65	30	6,689	0.45%
2018/03/06	20	16.65	0	0.00	16.65	20	6,852	0.29%
2018/03/05	10	16.60	0	0.00	16.55	10	6,994	0.14%
2018/03/02	10	16.70	0	0.00	16.70	10	6,995	0.14%
2018/03/01	1	16.70	0	0.00	16.70	1	7,035	0.01%
2018/02/27	5	16.95	1	16.90	16.80	4	7,023	0.06%
2018/02/26	0	0.00	2	16.95	16.95	-2	6,953	-0.03%
2018/02/23	2	16.80	71	16.91	16.90	-69	6,986	-0.99%
2018/02/22	1	16.65	0	0.00	16.70	1	7,100	0.01%
2018/02/12	2	16.48	15.9	16.46	16.45	-13.9	7,071	-0.20%
2018/02/09	60	16.40	1.4	16.51	16.45	58.6	7,006	0.84%
2018/02/08	3	16.57	0	0.00	16.65	3	6,906	0.04%
2018/02/07	0	0.00	57	16.79	16.65	-57	6,891	-0.83%
2018/02/06	155	16.53	36	16.56	16.40	119	6,769	1.76%	大買/鉅額交易
2018/02/01	0	0.00	11	17.15	17.10	-11	6,273	-0.18%
2018/01/31	1	17.00	16.5	17.00	17.10	-15.5	6,261	-0.25%
2018/01/30	2	17.10	5	17.25	17.05	-3	6,224	-0.05%
2018/01/29	4	17.30	0	0.00	17.30	4	6,054	0.07%
2018/01/26	0	0.00	0	17.15	17.20	0	6,056	0.00%
2018/01/25	0	0.00	2.5	17.26	17.30	-2.5	5,998	-0.04%
2018/01/24	2	17.10	22	17.10	17.10	-20	5,836	-0.34%
2018/01/23	0	0.00	2	17.10	17.20	-2	5,721	-0.03%
2018/01/22	3	17.17	20.7	17.10	17.15	-17.7	5,655	-0.31%
2018/01/19	0	0.00	0.6	17.20	17.30	-0.6	5,585	-0.01%
2018/01/17	0	0.00	3	17.35	17.35	-3	5,432	-0.06%
2018/01/16	0	0.00	1.8	17.20	17.30	-1.8	5,343	-0.03%
2018/01/15	2	17.15	80	17.11	17.20	-78	5,288	-1.47%
2018/01/12	0	0.00	2.2	17.09	17.05	-2.2	5,237	-0.04%
2018/01/10	5	17.00	0	0.00	17.05	5	5,202	0.10%
2018/01/09	1	16.95	0	0.00	17.00	1	5,143	0.02%
2018/01/08	26	16.97	107	16.95	17.00	-81	5,109	-1.59%	大賣/
2018/01/05	0	0.00	51	16.70	16.80	-51	4,943	-1.03%
2018/01/04	0	0.00	58	16.59	16.65	-58	4,836	-1.20%
2018/01/02	0	0.00	10.1	16.50	16.55	-10.1	4,759	-0.21%