彰銀 (2801)-元大-大里券商分點個股進出

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
18.20
漲跌
▲0.05
漲幅
+0.28%
成交量
9,271張
產業
上市金融類股▲0.05%
613人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

彰銀 (2801)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	18.15	0	0.00	18.20	0.1	10,323	0.00%
2024/04/23	3.1	18.23	4	18.25	18.15	-0.9	10,489	-0.01%
2024/04/22	0	0.00	11.4	18.12	18.20	-11.4	10,649	-0.11%
2024/04/19	10.7	17.92	11	17.89	17.85	-0.3	10,519	0.00%
2024/04/18	10.3	17.92	6.8	17.85	17.90	3.5	10,233	0.03%
2024/04/17	3.9	17.82	0	0.00	17.80	3.9	10,222	0.04%
2024/04/16	34.4	17.85	6	17.97	17.80	28.4	10,069	0.28%
2024/04/15	6.3	18.10	13	18.15	18.15	-6.7	9,710	-0.07%
2024/04/12	15.1	18.13	19	18.10	18.15	-3.9	9,629	-0.04%
2024/04/11	1.1	18.20	0	0.00	18.20	1.1	9,490	0.01%
2024/04/10	0.3	18.30	3	18.20	18.25	-2.7	9,415	-0.03%
2024/04/09	15	18.28	10	18.25	18.30	5	9,424	0.05%
2024/04/08	0.2	18.16	2.3	18.19	18.25	-2.1	9,359	-0.02%
2024/04/03	7	18.05	0	0.00	18.00	7	9,279	0.08%
2024/04/02	10.6	18.20	0.2	18.30	18.20	10.4	9,244	0.11%
2024/04/01	3	18.20	0	0.00	18.20	3	9,277	0.03%
2024/03/29	0	0.00	1.2	18.29	18.30	-1.2	9,209	-0.01%
2024/03/28	4	18.20	1	18.30	18.15	3	9,114	0.03%
2024/03/27	16	18.31	25	18.38	18.30	-9	9,174	-0.10%
2024/03/26	12	18.39	5	18.38	18.40	7	9,463	0.07%
2024/03/25	0	0.00	3.2	18.30	18.35	-3.2	9,800	-0.03%
2024/03/22	5	18.30	7.7	18.29	18.25	-2.7	10,113	-0.03%
2024/03/21	21	18.25	9	18.28	18.25	12	10,333	0.12%
2024/03/20	3.2	18.01	1.6	18.07	18.05	1.6	10,433	0.02%
2024/03/19	5	18.10	6.1	18.08	18.10	-1.1	10,514	-0.01%
2024/03/18	42	18.25	3.2	18.20	18.20	38.8	10,394	0.37%
2024/03/15	3	18.35	9	18.29	18.45	-6	10,228	-0.06%
2024/03/14	6.6	18.30	18.2	18.38	18.45	-11.5	10,035	-0.11%
2024/03/13	1.6	17.99	55	18.02	18.05	-53.4	9,576	-0.56%
2024/03/12	0	0.00	8.1	17.99	18.00	-8.1	9,396	-0.09%
2024/03/11	10	17.90	52	17.90	17.90	-42	9,391	-0.45%
2024/03/08	5	17.85	4.8	17.86	17.85	0.2	9,401	0.00%
2024/03/07	2.1	17.85	0.3	17.83	17.85	1.8	9,373	0.02%
2024/03/06	4	17.89	3	17.85	17.90	1	9,352	0.01%
2024/03/05	10	17.85	1	17.85	17.80	9	9,554	0.09%
2024/03/01	0	0.00	3	17.70	17.75	-3	9,704	-0.03%
2024/02/29	0	0.00	15	17.71	17.80	-15	9,757	-0.15%
2024/02/27	12	17.60	200.9	17.65	17.65	-188.9	9,573	-1.97%	大賣/鉅額交易
2024/02/26	204.2	17.65	55	17.60	17.70	149.2	9,542	1.56%	大買/鉅額交易
2024/02/23	7	17.60	0	0.00	17.60	7	9,557	0.07%
2024/02/22	10.2	17.60	0.1	17.65	17.65	10.1	9,727	0.10%
2024/02/21	11.8	17.65	8.3	17.69	17.70	3.5	9,829	0.04%
2024/02/20	5.1	17.65	0.3	17.75	17.65	4.9	10,033	0.05%
2024/02/19	5.3	17.70	3.5	17.66	17.70	1.8	10,166	0.02%
2024/02/16	12	17.58	0	0.00	17.60	12	10,247	0.12%
2024/02/15	16.2	17.50	4	17.51	17.60	12.2	10,205	0.12%
2024/02/05	15.2	17.45	1	17.50	17.45	14.2	10,069	0.14%
2024/02/02	12.1	17.55	0	0.00	17.60	12.1	10,010	0.12%
2024/02/01	1	17.50	0	0.00	17.60	1	10,022	0.01%
2024/01/31	4	17.45	0	0.00	17.50	4	9,964	0.04%
2024/01/30	2	17.45	1	17.45	17.40	1	9,921	0.01%
2024/01/26	11	17.36	20	17.45	17.50	-9	9,984	-0.09%
2024/01/25	2	17.40	0.2	17.35	17.30	1.8	9,966	0.02%
2024/01/23	2	17.35	0	0.00	17.30	2	9,951	0.02%
2024/01/22	8.9	17.35	5	17.34	17.30	3.9	10,016	0.04%
2024/01/19	1	17.30	4	17.28	17.35	-3	10,000	-0.03%
2024/01/18	41	17.21	18	17.25	17.20	23	10,014	0.23%
2024/01/17	38.2	17.25	13	17.26	17.20	25.2	9,950	0.25%
2024/01/16	90.2	17.46	32	17.43	17.35	58.2	9,721	0.60%
2024/01/15	10	17.55	0	0.00	17.55	10	9,467	0.11%
2024/01/12	8	17.60	1	17.65	17.60	7	9,516	0.07%
2024/01/11	21	17.65	0	0.00	17.65	21	9,506	0.22%
2024/01/10	17	17.69	4	17.75	17.65	13	9,467	0.14%
2024/01/09	1	17.75	1	17.80	17.75	0	9,476	0.00%
2024/01/08	0	0.00	8	17.79	17.75	-8	9,531	-0.08%
2024/01/05	0.1	17.75	3	17.70	17.70	-3	9,529	-0.03%
2024/01/04	3	17.67	0	0.00	17.70	3	9,653	0.03%
2024/01/03	17.1	17.71	0.1	17.80	17.70	17	9,807	0.17%
2024/01/02	2	17.83	3	17.87	17.90	-1	9,748	-0.01%
2023/12/29	0	0.00	10	17.90	17.90	-10	9,759	-0.10%
2023/12/28	1	17.85	2	17.93	17.95	-1	9,879	-0.01%
2023/12/27	0	0.00	3.3	17.85	17.85	-3.3	9,780	-0.03%
2023/12/25	0	0.00	305	17.70	17.65	-305	9,701	-3.14%	大賣/鉅額交易
2023/12/22	28	17.51	0	0.00	17.55	28	9,703	0.29%
2023/12/21	28	17.51	0	0.00	17.45	28	9,461	0.30%
2023/12/20	315	17.55	0	0.00	17.55	315	9,052	3.48%	大買/鉅額交易
2023/12/19	26.2	17.59	2	17.68	17.60	24.2	8,600	0.28%
2023/12/18	65	17.74	51.6	17.74	17.75	13.4	8,325	0.16%
2023/12/15	14	17.93	2	18.00	17.85	12	7,977	0.15%
2023/12/14	6	18.02	8.5	18.05	18.00	-2.5	7,724	-0.03%
2023/12/13	2.1	18.00	15	18.00	18.05	-12.9	7,481	-0.17%
2023/12/12	3	17.93	5.1	17.95	18.00	-2.1	7,608	-0.03%
2023/12/11	1	17.90	1.1	17.90	17.95	-0.1	7,683	0.00%
2023/12/08	2.2	17.85	0	0.00	17.85	2.2	7,641	0.03%
2023/12/07	52	17.78	0.1	17.85	17.80	51.9	7,645	0.68%
2023/12/06	2	17.90	87.4	17.90	17.80	-85.4	7,604	-1.12%
2023/12/05	8.1	17.81	1.1	17.81	17.80	7	7,551	0.09%
2023/12/04	5	17.89	4	17.88	17.85	1	7,521	0.01%
2023/12/01	17	17.88	6	17.85	17.85	11	7,495	0.15%
2023/11/30	21	17.81	0	0.00	17.80	21	7,448	0.28%
2023/11/29	2.1	17.92	3	17.95	17.95	-0.9	7,223	-0.01%
2023/11/28	0.2	17.95	3.5	17.88	17.90	-3.3	7,149	-0.05%
2023/11/27	1	17.76	2.5	17.86	17.80	-1.6	7,128	-0.02%
2023/11/24	2.1	17.75	5	17.75	17.75	-2.9	7,095	-0.04%
2023/11/22	36	17.75	3	17.80	17.75	33	7,063	0.47%
2023/11/21	1	17.85	0	0.00	17.90	1	7,030	0.01%
2023/11/20	3	17.72	30	17.75	17.80	-27	6,838	-0.40%
2023/11/17	3	17.70	7.9	17.74	17.70	-4.9	6,700	-0.07%
2023/11/16	31	17.50	2	17.60	17.65	29	6,503	0.45%
2023/11/15	0	0.00	82	17.53	17.55	-82	6,377	-1.29%
2023/11/13	0	0.00	17	17.40	17.40	-17	6,335	-0.27%
2023/11/10	4	17.40	0	0.00	17.35	4	6,483	0.06%
2023/11/09	1	17.40	0	0.00	17.40	1	6,676	0.01%
2023/11/08	0	17.45	0	17.45	17.40	0	6,906	0.00%
2023/11/07	0	0.00	0.1	17.40	17.45	-0.1	7,210	0.00%
2023/11/06	0	0.00	1	17.45	17.45	-1	7,572	-0.01%
2023/11/03	10.1	17.35	2	17.40	17.40	8.1	7,926	0.10%
2023/11/02	0	0.00	622	17.35	17.30	-622	8,414	-7.39%	大賣/鉅額交易
2023/11/01	100.1	17.15	5	17.20	17.30	95.1	8,638	1.10%
2023/10/31	188	17.10	0	0.00	17.15	188	8,797	2.14%	大買/鉅額交易
2023/10/30	310	17.13	0	0.00	17.15	310	9,091	3.41%	大買/鉅額交易
2023/10/26	44	17.06	0	0.00	17.05	44	9,450	0.47%
2023/10/25	2	17.20	5.2	17.20	17.20	-3.2	9,494	-0.03%
2023/10/24	0	17.25	0	0.00	17.20	0	9,707	0.00%
2023/10/23	38	17.23	57	17.20	17.15	-19	9,982	-0.19%
2023/10/20	2.2	17.23	4.1	17.30	17.30	-1.9	10,063	-0.02%
2023/10/19	1	17.35	5	17.38	17.40	-4	10,114	-0.04%
2023/10/18	5	17.44	0	0.00	17.50	5	10,303	0.05%
2023/10/17	16.1	17.52	0.1	17.55	17.45	16	10,518	0.15%
2023/10/16	16.7	17.53	1	17.50	17.60	15.7	10,915	0.14%
2023/10/13	1	17.45	7	17.41	17.50	-6	11,230	-0.05%
2023/10/12	1.1	17.50	7	17.45	17.50	-5.9	11,471	-0.05%
2023/10/11	11	17.45	0.1	17.40	17.50	10.9	11,559	0.09%
2023/10/06	1	17.20	5	17.29	17.30	-4	11,516	-0.03%
2023/10/05	33.1	17.10	30	17.16	17.10	3.1	11,662	0.03%
2023/10/04	24	17.08	0	0.00	17.05	24	11,779	0.20%
2023/10/03	1	17.25	1	17.30	17.20	0	11,821	0.00%
2023/10/02	1	17.25	0	0.00	17.30	1	11,999	0.01%
2023/09/28	7.2	17.24	3	17.27	17.25	4.2	12,291	0.03%
2023/09/27	31.1	17.20	0	0.00	17.25	31.1	12,361	0.25%
2023/09/26	38.6	17.21	32	17.30	17.25	6.5	12,419	0.05%
2023/09/25	2	17.30	31	17.40	17.40	-29	12,502	-0.23%
2023/09/22	39	17.25	30	17.35	17.25	9	12,706	0.07%
2023/09/21	37	17.26	16	17.33	17.25	21	12,825	0.16%
2023/09/20	0.1	17.50	2.5	17.42	17.45	-2.4	12,838	-0.02%
2023/09/19	8.5	17.50	14	17.46	17.45	-5.5	12,985	-0.04%
2023/09/18	0.9	17.55	5.5	17.46	17.50	-4.6	13,160	-0.03%
2023/09/15	6.2	17.57	12.8	17.60	17.50	-6.6	13,318	-0.05%
2023/09/14	7	17.50	1.4	17.55	17.55	5.6	13,909	0.04%
2023/09/13	1.7	17.50	0.3	17.55	17.45	1.5	14,469	0.01%
2023/09/12	1.5	17.50	6	17.45	17.50	-4.5	14,937	-0.03%
2023/09/11	32.7	17.31	42	17.40	17.40	-9.3	15,308	-0.06%
2023/09/08	4	17.35	2	17.38	17.40	2	15,647	0.01%
2023/09/07	0.4	17.40	0	0.00	17.30	0.4	15,955	0.00%
2023/09/06	4.3	17.33	1	17.30	17.30	3.3	16,074	0.02%
2023/09/05	3.2	17.41	1	17.40	17.40	2.2	16,197	0.01%
2023/09/04	2	17.48	1	17.45	17.45	1	16,370	0.01%
2023/09/01	2	17.38	10	17.40	17.35	-8	16,524	-0.05%
2023/08/31	13.6	17.35	6	17.38	17.30	7.6	16,648	0.05%
2023/08/30	7	17.46	6.8	17.46	17.50	0.2	16,674	0.00%
2023/08/29	3.2	17.48	0	0.00	17.50	3.2	16,776	0.02%
2023/08/28	17	17.44	2	17.45	17.50	15	16,841	0.09%
2023/08/25	2.4	17.38	2	17.33	17.35	0.4	17,721	0.00%
2023/08/24	13.2	17.31	1.3	17.34	17.35	11.9	17,970	0.07%
2023/08/23	14	17.24	1	17.30	17.25	13	18,049	0.07%
2023/08/22	1	17.25	1	17.30	17.25	0	18,174	0.00%
2023/08/21	3	17.20	1	17.30	17.25	2	18,289	0.01%
2023/08/18	5	17.18	2	17.25	17.15	3	18,388	0.02%
2023/08/17	5.5	17.04	0.3	17.20	17.05	5.2	18,479	0.03%
2023/08/16	121.1	17.10	8	17.06	17.10	113.1	18,536	0.61%	大買/鉅額交易
2023/08/15	48.4	17.28	110	17.25	17.20	-61.6	18,594	-0.33%	大賣/
2023/08/14	36	17.44	2	17.35	17.30	34	18,767	0.18%
2023/08/11	16.1	17.66	71	17.62	17.55	-54.9	18,849	-0.29%
2023/08/10	182.6	17.85	0	0.00	17.80	182.6	18,761	0.97%	大買/鉅額交易
2023/08/09	19.1	18.71	44.1	18.71	18.75	-25	18,478	-0.14%
2023/08/08	260	18.70	1.2	18.77	18.65	258.8	18,197	1.42%	大買/鉅額交易
2023/08/07	84	18.76	0.1	18.80	18.80	83.9	17,845	0.47%
2023/08/04	226	18.65	2.3	18.66	18.65	223.7	17,609	1.27%	大買/鉅額交易
2023/08/02	39.8	18.68	8.2	18.76	18.65	31.6	17,650	0.18%
2023/08/01	202.2	18.80	0	0.00	18.90	202.2	17,593	1.15%	大買/鉅額交易
2023/07/31	10.2	18.87	1.8	18.94	18.85	8.4	17,489	0.05%
2023/07/28	2	18.85	5	18.80	18.80	-3	17,360	-0.02%
2023/07/27	3.5	18.85	0.4	18.89	18.85	3.2	17,474	0.02%
2023/07/26	25.2	18.75	17.3	18.75	18.80	7.9	17,613	0.04%
2023/07/25	13	18.60	0	0.00	18.65	13	17,733	0.07%
2023/07/24	13.1	18.60	11	18.56	18.55	2.1	17,853	0.01%
2023/07/21	62.1	18.75	4.6	18.71	18.60	57.5	17,689	0.33%
2023/07/20	1	18.70	3.4	18.74	18.75	-2.4	17,504	-0.01%
2023/07/19	73	18.90	10	18.79	18.70	63	17,248	0.37%
2023/07/18	0	0.00	14.7	18.70	18.80	-14.7	16,820	-0.09%
2023/07/17	9.2	18.69	4.1	18.70	18.65	5.1	16,424	0.03%
2023/07/14	0	0.00	8.1	18.54	18.65	-8.1	16,155	-0.05%
2023/07/13	1	18.45	7	18.45	18.45	-6	15,942	-0.04%
2023/07/12	0	0.00	1	18.55	18.55	-1	15,912	-0.01%
2023/07/11	6	18.44	23	18.44	18.55	-17	15,805	-0.11%
2023/07/10	11	18.43	2	18.45	18.35	9	15,695	0.06%
2023/07/07	3.4	18.25	2	18.28	18.30	1.4	15,543	0.01%
2023/07/06	83.8	18.31	1	18.30	18.35	82.8	15,485	0.53%
2023/07/05	0.3	18.60	0	0.00	18.60	0.3	15,170	0.00%
2023/07/04	0	0.00	1	18.70	18.65	-1	15,097	-0.01%
2023/07/03	0	0.00	16	18.67	18.75	-16	15,097	-0.11%
2023/06/30	0	0.00	1	18.65	18.65	-1	15,001	-0.01%
2023/06/29	2	18.65	2	18.55	18.60	0	14,800	0.00%
2023/06/28	1.2	18.46	6.2	18.45	18.50	-5	14,631	-0.03%
2023/06/27	10.4	18.50	5	18.54	18.50	5.4	14,517	0.04%
2023/06/26	10.3	18.60	0.2	18.65	18.60	10.1	14,368	0.07%
2023/06/21	4	18.71	15	18.67	18.75	-11	14,183	-0.08%
2023/06/20	6	18.70	2.1	18.82	18.85	3.9	14,031	0.03%
2023/06/19	4.1	18.72	6	18.73	18.90	-1.9	13,262	-0.01%
2023/06/16	4	18.64	11.1	18.67	18.50	-7.1	12,616	-0.06%
2023/06/15	65.5	18.72	27	18.73	18.70	38.5	12,228	0.31%
2023/06/14	16.5	18.56	12	18.57	18.60	4.5	11,905	0.04%
2023/06/13	6	18.49	10	18.47	18.45	-4	11,644	-0.03%
2023/06/12	4	18.38	31	18.40	18.35	-27	11,395	-0.24%
2023/06/09	11	18.40	5.1	18.40	18.40	5.9	11,326	0.05%
2023/06/08	4	18.30	0	0.00	18.35	4	11,171	0.04%
2023/06/07	5	18.25	2	18.30	18.30	3	11,071	0.03%
2023/06/05	7	18.24	1	18.25	18.25	6	10,813	0.06%
2023/06/02	0	0.00	5	18.10	18.20	-5	10,595	-0.05%
2023/06/01	2.3	18.08	0	0.00	18.05	2.3	10,472	0.02%
2023/05/31	17	18.11	0	0.00	18.00	17	10,384	0.16%
2023/05/30	21	18.28	7	18.31	18.25	14	9,477	0.15%
2023/05/29	2	18.15	1	18.20	18.15	1	9,207	0.01%
2023/05/26	37.7	18.11	13	18.05	18.10	24.7	9,151	0.27%
2023/05/25	4	18.11	10	18.15	18.10	-6	9,004	-0.07%
2023/05/24	7.1	18.24	10.3	18.20	18.30	-3.2	8,872	-0.04%
2023/05/23	14	18.31	8.8	18.26	18.30	5.2	8,716	0.06%
2023/05/22	7.1	18.39	13.2	18.36	18.35	-6.1	8,563	-0.07%
2023/05/19	48.4	18.25	6	18.30	18.30	42.4	8,389	0.51%
2023/05/18	5.2	18.38	12	18.28	18.30	-6.8	8,176	-0.08%
2023/05/17	15	18.20	4.1	18.17	18.15	10.9	7,867	0.14%
2023/05/16	3.1	18.10	6	18.05	18.10	-2.9	7,587	-0.04%
2023/05/15	1	17.90	1.6	17.94	18.00	-0.6	7,395	-0.01%
2023/05/12	32.1	17.90	0.1	18.00	17.90	32	7,340	0.44%
2023/05/11	18	17.91	31	17.94	18.05	-13	7,168	-0.18%
2023/05/10	6	17.99	0	0.00	17.95	6	7,039	0.09%
2023/05/09	8.5	17.92	0	0.00	18.05	8.5	7,032	0.12%
2023/05/08	0	0.00	6.2	18.08	18.00	-6.2	6,853	-0.09%
2023/05/05	2.2	18.00	14	17.96	18.05	-11.8	6,573	-0.18%
2023/05/03	10.1	17.87	1	17.85	17.85	9.1	6,464	0.14%
2023/05/02	8	17.93	28	17.98	18.00	-20	6,257	-0.32%
2023/04/28	54	17.83	10	17.75	17.80	44	6,078	0.72%
2023/04/27	22	17.70	1	17.65	17.65	21	5,685	0.37%
2023/04/25	1.1	17.54	1	17.50	17.50	0.1	5,492	0.00%
2023/04/24	1	17.55	0	0.00	17.55	1	5,467	0.02%
2023/04/21	9	17.54	1	17.55	17.55	8	5,516	0.15%
2023/04/20	0	0.00	2	17.45	17.55	-2	5,583	-0.04%
2023/04/19	0	0.00	133	17.50	17.50	-133	5,700	-2.33%	大賣/鉅額交易
2023/04/18	0	0.00	5	17.50	17.55	-5	5,669	-0.09%
2023/04/17	3	17.53	14.5	17.50	17.50	-11.5	5,667	-0.20%
2023/04/13	2	17.53	0	0.00	17.55	2	5,511	0.04%
2023/04/12	0	0.00	1	17.50	17.55	-1	5,447	-0.02%
2023/04/11	11	17.55	0	0.00	17.60	11	5,434	0.20%
2023/04/10	20	17.50	2	17.45	17.50	18	5,275	0.34%
2023/04/07	0	17.50	3	17.43	17.40	-3	5,266	-0.06%
2023/04/06	4	17.45	11	17.45	17.45	-7	5,194	-0.13%
2023/03/31	15	17.37	18	17.36	17.35	-3	5,092	-0.06%
2023/03/30	5	17.35	0	0.00	17.25	5	5,038	0.10%
2023/03/28	1	17.35	13	17.34	17.30	-12	5,045	-0.24%
2023/03/27	0	0.00	3	17.18	17.20	-3	5,041	-0.06%
2023/03/24	1	17.20	0.2	17.20	17.20	0.8	5,163	0.02%
2023/03/23	0	0.00	4	17.25	17.25	-4	5,165	-0.08%
2023/03/22	5	17.15	0	0.00	17.20	5	5,178	0.10%
2023/03/21	0.1	16.95	0.1	17.00	16.95	0	5,205	0.00%
2023/03/20	42.2	16.84	1	16.75	16.75	41.2	5,169	0.80%
2023/03/17	1	16.95	2	16.95	16.95	-1	5,096	-0.02%
2023/03/16	15	16.92	0	0.00	17.00	15	5,037	0.30%
2023/03/15	6	17.12	0	0.00	17.05	6	5,213	0.12%
2023/03/14	1	17.20	0	0.00	17.15	1	5,204	0.02%
2023/03/13	12	17.25	1	17.30	17.30	11	5,171	0.21%
2023/03/10	33.1	17.35	10	17.30	17.35	23.1	5,171	0.45%
2023/03/09	8.1	17.43	0	0.00	17.55	8.1	5,197	0.15%
2023/03/08	4	17.48	0	0.00	17.45	4	5,429	0.07%
2023/03/07	2	17.45	0	0.00	17.55	2	5,476	0.04%
2023/03/06	2.1	17.50	0	0.00	17.50	2.1	5,529	0.04%
2023/03/03	0	0.00	2	17.40	17.45	-2	5,547	-0.04%
2023/02/22	1	17.40	0	0.00	17.45	1	5,542	0.02%
2023/02/21	2	17.50	3	17.50	17.55	-1	5,532	-0.02%
2023/02/20	3	17.43	0	0.00	17.55	3	5,627	0.05%
2023/02/17	4	17.35	1	17.40	17.45	3	5,736	0.05%
2023/02/16	1	17.30	0	0.00	17.30	1	5,857	0.02%
2023/02/15	11	17.35	0	0.00	17.25	11	6,027	0.18%
2023/02/14	2	17.35	0	0.00	17.30	2	5,981	0.03%
2023/02/13	11	17.25	0	0.00	17.25	11	5,987	0.18%
2023/02/10	8	17.23	3	17.25	17.30	5	5,973	0.08%
2023/02/09	1	17.35	0.1	17.40	17.30	0.9	5,962	0.01%
2023/02/08	1	17.35	0	0.00	17.30	1	5,991	0.02%
2023/02/07	1	17.40	0	0.00	17.40	1	6,015	0.02%
2023/02/06	4	17.36	0	0.00	17.30	4	5,977	0.07%
2023/02/03	3	17.43	0	0.00	17.45	3	5,942	0.05%
2023/02/02	1.1	17.51	0	0.00	17.45	1.1	5,978	0.02%
2023/02/01	1	17.50	0	0.00	17.60	1	5,940	0.02%
2023/01/31	0	0.00	0.3	17.65	17.60	-0.3	5,963	-0.01%
2023/01/30	0	0.00	6	17.64	17.70	-6	5,984	-0.10%
2023/01/17	0	0.00	5.1	17.50	17.60	-5.1	5,851	-0.09%
2023/01/16	1	17.55	5	17.55	17.60	-4	5,838	-0.07%
2023/01/13	3	17.50	0	0.00	17.50	3	5,817	0.05%
2023/01/12	1	17.50	1	17.45	17.45	0	5,968	0.00%
2023/01/11	1	17.45	0	17.55	17.50	1	6,032	0.02%
2023/01/10	0	0.00	0	17.50	17.55	0	6,049	0.00%
2023/01/09	0	0.00	15.6	17.45	17.50	-15.6	6,005	-0.26%
2023/01/04	5	17.25	0	0.00	17.20	5	6,092	0.08%
2023/01/03	2	17.08	1	17.25	17.25	1	6,196	0.02%
2022/12/28	1	17.25	102.7	17.25	17.25	-101.7	6,208	-1.64%	大賣/鉅額交易
2022/12/26	1	17.25	0	0.00	17.30	1	6,295	0.02%
2022/12/21	0	0.00	1	17.25	17.25	-1	6,677	-0.01%
2022/12/20	1	17.20	0	0.00	17.25	1	6,719	0.01%
2022/12/19	1.6	17.26	0	0.00	17.30	1.6	6,761	0.02%
2022/12/16	20	17.28	0.5	17.29	17.35	19.5	6,757	0.29%
2022/12/08	20	17.30	0	0.00	17.30	20	6,933	0.29%
2022/12/07	0	0.00	5.1	17.50	17.50	-5.1	6,971	-0.07%
2022/12/02	0	17.30	0.2	17.35	17.30	-0.1	6,714	0.00%
2022/12/01	6	17.36	0.1	17.45	17.40	5.9	6,815	0.09%
2022/11/30	0	0.00	1	17.20	17.50	-1	6,711	-0.01%
2022/11/29	0	0.00	1	17.30	17.25	-1	6,454	-0.02%
2022/11/25	0	0.00	0.3	17.20	17.25	-0.3	6,479	0.00%
2022/11/24	10	17.25	0	0.00	17.25	10	6,550	0.15%
2022/11/18	0.1	17.00	0	0.00	17.00	0.1	6,661	0.00%
2022/11/16	0.1	17.15	0	0.00	17.15	0.1	6,727	0.00%
2022/11/15	1.3	17.21	0.3	17.25	17.30	1	6,668	0.01%
2022/11/11	2	17.05	10	17.05	17.15	-8	6,451	-0.12%
2022/11/10	0	0.00	10	16.90	16.80	-10	6,420	-0.16%
2022/11/09	0	0.00	42.6	16.85	16.90	-42.6	6,487	-0.66%
2022/11/04	1	16.30	0	0.00	16.55	1	6,763	0.01%
2022/10/28	0	0.00	0.1	16.60	16.45	-0.1	7,291	0.00%
2022/10/27	3.8	16.61	2	16.55	16.55	1.8	7,310	0.02%
2022/10/26	0	0.00	0	16.75	16.65	0	7,310	0.00%
2022/10/25	0	0.00	0.1	16.45	16.55	-0.1	7,239	0.00%
2022/10/24	0	0.00	0	16.50	16.40	0	7,263	0.00%
2022/10/21	1	16.35	0	0.00	16.40	1	7,305	0.01%
2022/10/20	10.3	16.15	0	0.00	16.30	10.3	7,304	0.14%
2022/10/19	0.2	16.60	10	16.35	16.35	-9.8	7,178	-0.14%
2022/10/18	40.1	16.55	0	0.00	16.60	40.1	7,144	0.56%
2022/10/17	2	16.40	1	16.45	16.55	1	7,135	0.01%
2022/10/14	0.4	16.65	1	16.70	16.60	-0.6	7,116	-0.01%
2022/10/13	4	16.65	12	16.50	16.55	-8	7,164	-0.11%
2022/10/12	2	16.75	0	0.00	16.90	2	7,096	0.03%
2022/10/11	15.1	16.70	0	0.00	16.65	15.1	7,104	0.21%
2022/10/07	0	0.00	5	17.00	17.05	-5	7,066	-0.07%
2022/10/05	10	17.05	0	0.00	16.95	10	7,188	0.14%
2022/10/04	1	16.95	0	0.00	16.95	1	7,196	0.01%
2022/10/03	2	17.00	1	17.05	17.00	1	7,152	0.01%
2022/09/28	3.5	16.82	16.2	16.80	16.90	-12.7	7,123	-0.18%
2022/09/27	1.3	17.19	0	0.00	17.15	1.3	7,032	0.02%
2022/09/26	1.2	17.25	0	0.00	17.15	1.2	7,060	0.02%
2022/09/23	0	0.00	0	17.50	17.40	0	7,083	0.00%
2022/09/22	3.9	17.39	0	17.40	17.30	3.9	7,139	0.06%
2022/09/21	2	17.50	11.1	17.50	17.50	-9.1	7,143	-0.13%
2022/09/20	0	0.00	5	17.50	17.55	-5	7,095	-0.07%
2022/09/19	0	0.00	10	17.55	17.50	-10	7,112	-0.14%
2022/09/16	35	17.50	0	0.00	17.60	35	7,163	0.49%
2022/09/15	2.7	17.55	0	0.00	17.55	2.7	7,054	0.04%
2022/09/13	0	0.00	0.5	17.65	17.60	-0.5	7,153	-0.01%
2022/09/12	0.9	17.60	19.5	17.55	17.60	-18.6	7,309	-0.25%
2022/09/08	2.6	17.35	0	0.00	17.50	2.6	7,415	0.04%
2022/09/07	3.1	17.30	0	0.00	17.30	3.1	7,506	0.04%
2022/09/06	1	17.50	0	0.00	17.45	1	7,483	0.01%
2022/09/02	4	17.40	0	0.00	17.40	4	7,772	0.05%
2022/09/01	3	17.45	0	0.00	17.45	3	7,773	0.04%
2022/08/30	0.2	17.50	0	0.00	17.45	0.2	7,621	0.00%
2022/08/29	17	17.50	0	0.00	17.45	17	7,599	0.22%
2022/08/26	15.1	17.60	0	0.00	17.65	15.1	7,627	0.20%
2022/08/25	0.3	17.60	0	0.00	17.60	0.3	7,652	0.00%
2022/08/24	0	0.00	0.1	17.60	17.50	-0.1	7,738	0.00%
2022/08/18	0.2	17.70	0	0.00	17.65	0.2	8,924	0.00%
2022/08/17	4	17.69	1.1	17.70	17.70	2.9	9,041	0.03%
2022/08/16	0	17.75	2	17.70	17.70	-2	8,925	-0.02%
2022/08/15	0.2	17.80	0.1	17.80	17.75	0.1	8,991	0.00%
2022/08/12	7	17.75	0	0.00	17.80	7	9,010	0.08%
2022/08/11	19	17.86	0	0.00	17.85	19	9,067	0.21%
2022/08/10	31.5	18.14	25	18.18	18.20	6.5	9,027	0.07%
2022/08/09	1.1	18.05	2	18.10	18.05	-0.9	8,825	-0.01%
2022/08/05	0	0.00	0.4	17.80	17.80	-0.4	8,933	0.00%
2022/08/03	1	17.55	0.1	17.70	17.60	0.9	9,158	0.01%
2022/08/02	1.1	17.61	0	0.00	17.65	1.1	9,324	0.01%
2022/08/01	0.2	17.85	0	0.00	17.85	0.2	9,443	0.00%
2022/07/29	0	0.00	5	17.90	17.80	-5	9,623	-0.05%
2022/07/28	0	0.00	5	17.75	17.80	-5	9,626	-0.05%
2022/07/25	1	17.55	3	17.40	17.55	-2	9,694	-0.02%
2022/07/22	0.2	17.30	0	0.00	17.40	0.2	9,844	0.00%
2022/07/21	0.2	17.30	0	0.00	17.35	0.2	9,938	0.00%
2022/07/20	2.2	17.36	0	0.00	17.25	2.2	10,116	0.02%
2022/07/18	17.2	17.10	0	0.00	17.35	17.2	10,364	0.17%
2022/07/15	0.3	17.15	18	17.05	17.05	-17.7	10,367	-0.17%
2022/07/13	4	17.29	1	17.25	17.30	3	10,497	0.03%
2022/07/12	210.3	17.10	0	0.00	17.10	210.3	10,637	1.98%	大買/鉅額交易
2022/07/11	0	0.00	1	17.25	17.25	-1	10,774	-0.01%
2022/07/08	0	0.00	2.3	17.30	17.30	-2.3	11,079	-0.02%
2022/07/07	0	0.00	0.1	17.35	17.30	-0.1	11,450	0.00%
2022/07/06	0.1	17.33	0	0.00	17.25	0.1	11,741	0.00%
2022/07/05	0	0.00	3	17.63	17.60	-3	12,425	-0.02%
2022/07/04	3	17.20	1	17.25	17.40	2	12,691	0.02%
2022/07/01	0.2	17.40	2	17.38	17.30	-1.8	13,347	-0.01%
2022/06/30	10	17.40	1	17.35	17.35	9	13,760	0.07%
2022/06/29	5	17.70	0	0.00	17.75	5	13,863	0.04%
2022/06/28	5	17.65	0	0.00	17.70	5	14,226	0.04%
2022/06/27	0	0.00	2	17.90	17.85	-2	14,439	-0.01%
2022/06/24	0	0.00	20	17.73	17.75	-20	14,439	-0.14%
2022/06/23	0	0.00	3	17.65	17.60	-3	14,485	-0.02%
2022/06/22	0.4	17.50	0.5	17.55	17.45	-0.1	14,901	0.00%
2022/06/21	10	17.35	3	17.55	17.60	7	15,103	0.05%
2022/06/17	23.4	17.42	1	17.40	17.45	22.4	15,524	0.14%
2022/06/16	2	17.65	0	0.00	17.55	2	15,518	0.01%
2022/06/15	23	17.61	0	0.00	17.65	23	15,830	0.15%
2022/06/14	1	17.70	5	17.50	17.65	-4	15,947	-0.03%
2022/06/13	40.4	17.56	0	0.00	17.50	40.4	15,961	0.25%
2022/06/08	0	0.00	5	18.05	18.05	-5	15,774	-0.03%
2022/06/07	6	17.90	0	0.00	17.90	6	15,834	0.04%
2022/06/06	0	0.00	0.1	18.00	18.00	-0.1	15,827	0.00%
2022/06/02	0	0.00	1.1	18.09	18.05	-1.1	15,939	-0.01%
2022/06/01	1	18.15	1	18.35	18.15	0	16,183	0.00%
2022/05/31	10	18.50	0	0.00	18.15	10	16,202	0.06%
2022/05/30	2	18.55	16	18.38	18.60	-14	15,360	-0.09%
2022/05/27	10	18.13	0	0.00	18.15	10	15,205	0.07%
2022/05/24	5	18.05	0	0.00	18.05	5	15,490	0.03%
2022/05/23	0	0.00	20	17.85	18.10	-20	15,464	-0.13%
2022/05/19	0.1	17.90	20	17.85	17.90	-19.9	15,592	-0.13%
2022/05/18	1	18.20	0	18.05	18.15	1	15,652	0.01%
2022/05/17	27.1	17.73	0	0.00	17.70	27.1	15,594	0.17%
2022/05/16	1	17.75	3	17.90	17.70	-2	15,619	-0.01%
2022/05/13	0.1	17.71	0.1	17.95	17.75	0	15,587	0.00%
2022/05/12	0.1	17.65	4	17.78	17.75	-3.9	15,562	-0.02%
2022/05/11	3	17.75	1.1	17.76	17.80	1.9	15,462	0.01%
2022/05/10	0	0.00	2	17.73	17.95	-2	15,437	-0.01%
2022/05/09	6.4	17.81	4	17.84	17.70	2.4	15,410	0.02%
2022/05/06	0	0.00	13	18.08	18.15	-13	15,495	-0.08%
2022/05/05	3.2	18.31	3	18.27	18.30	0.2	15,545	0.00%
2022/05/04	0	0.00	0.1	18.35	18.40	-0.1	15,534	0.00%
2022/05/03	0	0.00	1	18.40	18.30	-1	15,702	-0.01%
2022/04/28	5	18.32	21	18.34	18.45	-16	15,907	-0.10%
2022/04/27	6	18.47	22.1	18.50	18.55	-16.1	15,820	-0.10%
2022/04/26	12	18.60	18	18.66	18.70	-6	15,902	-0.04%
2022/04/25	36	18.45	3	18.50	18.50	33	15,804	0.21%
2022/04/22	12	18.71	2	18.53	18.70	10	15,839	0.06%
2022/04/21	4.1	18.50	4	18.51	18.50	0.1	15,953	0.00%
2022/04/20	2	18.40	0.4	18.55	18.55	1.6	16,377	0.01%
2022/04/19	20	18.54	25	18.50	18.50	-5	16,500	-0.03%
2022/04/18	31	18.51	70.3	18.49	18.55	-39.3	16,734	-0.24%
2022/04/15	1.2	18.84	4	18.69	18.75	-2.8	16,674	-0.02%
2022/04/14	21	18.90	31	18.89	18.85	-10	16,822	-0.06%
2022/04/13	36	19.16	2	19.38	19.30	34	16,743	0.20%
2022/04/12	3.2	19.11	0.5	19.05	19.10	2.7	16,484	0.02%
2022/04/11	10	19.36	19	19.20	19.20	-9	16,347	-0.05%
2022/04/08	17	19.54	6	19.62	19.75	11	15,748	0.07%
2022/04/07	20.2	19.73	54	19.75	19.50	-33.8	15,466	-0.22%
2022/04/06	28	19.44	29	19.40	19.70	-1	14,821	-0.01%
2022/04/01	3	19.10	14	19.04	19.20	-11	14,377	-0.08%
2022/03/31	8	19.14	23.1	19.13	19.15	-15.1	14,218	-0.11%
2022/03/30	2	18.77	3	18.92	18.90	-1	13,784	-0.01%
2022/03/29	11	18.70	10.5	18.75	18.75	0.5	13,597	0.00%
2022/03/28	0.2	18.60	8	18.68	18.85	-7.8	13,561	-0.06%
2022/03/25	2	18.70	7	18.69	18.80	-5	13,444	-0.04%
2022/03/24	2	18.80	154.4	18.80	18.90	-152.4	13,000	-1.17%	大賣/鉅額交易
2022/03/23	33.5	18.97	97	18.86	19.00	-63.5	13,002	-0.49%
2022/03/22	0	0.00	21.3	18.37	18.45	-21.3	12,373	-0.17%
2022/03/21	7.1	18.41	0	0.00	18.30	7.1	12,378	0.06%
2022/03/18	4	18.18	72	18.18	18.40	-68	12,266	-0.55%
2022/03/17	0	0.00	17.4	18.03	18.05	-17.4	11,907	-0.15%
2022/03/16	0	0.00	8.2	17.81	17.95	-8.2	11,703	-0.07%
2022/03/15	1	17.55	0	0.00	17.65	1	11,619	0.01%
2022/03/14	0.3	17.60	30	17.57	17.65	-29.7	11,643	-0.25%
2022/03/11	2	17.53	1	17.55	17.55	1	11,676	0.01%
2022/03/10	1	17.50	1.4	17.60	17.65	-0.4	11,679	0.00%
2022/03/09	1	17.30	0.1	17.30	17.30	0.9	11,617	0.01%
2022/03/08	22	17.28	1	17.35	17.25	21	11,613	0.18%
2022/03/07	7.4	17.43	3	17.40	17.40	4.4	11,466	0.04%
2022/03/04	2	17.78	10	17.95	17.90	-8	11,558	-0.07%
2022/03/03	3	17.87	0	0.00	18.00	3	11,500	0.03%
2022/03/01	3	17.65	1.2	17.75	17.80	1.8	11,500	0.02%
2022/02/25	5	17.55	10	17.60	17.70	-5	11,417	-0.04%
2022/02/24	13.5	17.65	20	17.60	17.70	-6.5	11,122	-0.06%
2022/02/22	11.2	17.85	1	17.85	18.00	10.2	11,027	0.09%
2022/02/21	19	18.09	2	18.00	18.15	17	10,935	0.16%
2022/02/18	2	18.15	1.1	18.20	18.10	1	10,946	0.01%
2022/02/17	3	18.00	0	0.00	18.05	3	10,754	0.03%
2022/02/16	20	17.90	0	0.00	17.95	20	10,704	0.19%
2022/02/15	38.1	17.87	5	17.90	17.85	33.1	10,684	0.31%
2022/02/14	0	0.00	22	17.97	18.00	-22	10,585	-0.21%
2022/02/11	0.6	18.15	0.1	18.15	18.15	0.5	10,422	0.00%
2022/02/10	0	0.00	78.7	18.01	18.15	-78.7	10,322	-0.76%
2022/02/09	7	18.10	5	18.10	18.15	2	10,221	0.02%
2022/02/08	0.2	18.05	16	18.07	18.10	-15.8	10,048	-0.16%
2022/02/07	8	17.71	8	17.91	17.95	0	9,781	0.00%
2022/01/26	0	0.00	3.2	17.62	17.65	-3.2	9,542	-0.03%
2022/01/25	16.5	17.50	2	17.53	17.60	14.5	9,513	0.15%
2022/01/24	0	0.00	4	17.66	17.75	-4	9,310	-0.04%
2022/01/21	2.7	17.68	23	17.73	17.70	-20.3	9,201	-0.22%
2022/01/20	22.2	17.82	2	17.80	17.90	20.2	8,994	0.23%
2022/01/19	0	0.00	11	18.00	18.00	-11	8,914	-0.12%
2022/01/18	0.5	17.95	0	17.95	17.95	0.5	8,813	0.01%
2022/01/17	25.1	17.86	2.8	17.96	17.90	22.2	8,719	0.26%
2022/01/14	18	18.19	30	18.11	18.10	-12	8,561	-0.14%
2022/01/13	16	17.98	34.3	18.08	18.25	-18.3	8,286	-0.22%
2022/01/12	2	17.90	7	17.91	18.00	-5	7,824	-0.06%
2022/01/11	4	17.75	19	17.92	17.95	-15	7,640	-0.20%
2022/01/10	6	17.72	17	17.77	17.80	-11	7,310	-0.15%
2022/01/07	15	17.90	41	17.75	17.75	-26	7,190	-0.36%
2022/01/06	8	17.43	14	17.49	17.50	-6	6,861	-0.09%
2022/01/05	31	17.32	20.1	17.31	17.30	10.9	6,629	0.16%
2022/01/04	2	17.23	33.3	17.22	17.30	-31.3	6,563	-0.48%
2022/01/03	6	17.16	17.1	17.14	17.10	-11.1	6,380	-0.17%
2021/12/30	3	17.03	67	17.00	17.00	-64	6,259	-1.02%
2021/12/29	0	0.00	18.1	17.04	17.05	-18.1	6,326	-0.29%
2021/12/28	1	16.85	11	16.89	16.95	-10	6,285	-0.16%
2021/12/27	0.1	16.80	0	0.00	16.80	0.1	6,270	0.00%
2021/12/24	0	0.00	2.6	16.75	16.75	-2.6	6,345	-0.04%
2021/12/23	2	16.70	0	0.00	16.70	2	6,357	0.03%
2021/12/22	10	16.70	0	0.00	16.65	10	6,425	0.16%
2021/12/21	1	16.65	2	16.68	16.70	-1	6,442	-0.02%
2021/12/20	4	16.55	0.3	16.60	16.55	3.7	6,467	0.06%
2021/12/17	18.1	16.61	1	16.70	16.60	17.1	6,416	0.27%
2021/12/15	10	16.65	0	0.00	16.65	10	6,282	0.16%
2021/12/14	0	0.00	0.5	16.75	16.75	-0.5	6,413	-0.01%
2021/12/13	0	0.00	0	16.80	16.80	0	6,402	0.00%
2021/12/10	1	16.90	81	16.90	16.80	-80	6,408	-1.25%
2021/12/09	0	0.00	211	16.85	16.90	-211	6,428	-3.28%	大賣/鉅額交易
2021/12/08	3	16.85	11	16.81	16.85	-8	6,390	-0.13%
2021/12/07	105.1	16.70	6	16.80	16.70	99.1	6,312	1.57%	大買/
2021/12/06	103	16.60	3	16.80	16.70	100	6,275	1.59%	大買/
2021/12/03	75	16.70	0	0.00	16.65	75	6,283	1.19%
2021/12/02	10	16.55	0	0.00	16.55	10	6,273	0.16%
2021/12/01	11	16.60	11	16.69	16.65	0	6,232	0.00%
2021/11/30	15	16.45	1	16.60	16.40	14	6,244	0.22%
2021/11/29	2	16.73	3.3	16.75	16.70	-1.3	5,856	-0.02%
2021/11/26	5	16.92	195	16.85	16.85	-190	5,860	-3.24%	大賣/鉅額交易
2021/11/25	100.5	17.10	30	17.05	17.20	70.5	6,010	1.17%
2021/11/24	101	17.10	1	17.10	17.10	100	6,255	1.60%	大買/
2021/11/23	3	17.05	0	0.00	17.05	3	6,456	0.05%
2021/11/19	2	17.15	1	17.20	17.25	1	6,452	0.02%
2021/11/18	0.1	17.20	12	17.25	17.30	-12	6,400	-0.19%
2021/11/17	18	16.99	15.1	16.97	17.00	2.9	6,203	0.05%
2021/11/16	20	16.83	10	16.90	16.90	10	6,149	0.16%
2021/11/15	31	16.86	4	16.85	16.90	27	6,200	0.44%
2021/11/10	3	16.65	4	16.65	16.60	-1	6,176	-0.02%
2021/11/09	1	16.60	29.5	16.62	16.70	-28.5	6,198	-0.46%
2021/11/08	0.3	16.60	10	16.60	16.60	-9.7	6,206	-0.16%
2021/11/04	5	16.55	0.2	16.60	16.45	4.8	6,242	0.08%
2021/11/02	1	16.45	0	0.00	16.55	1	6,286	0.02%
2021/11/01	12	16.45	0	0.00	16.45	12	6,365	0.19%
2021/10/28	9	16.56	0.7	16.60	16.50	8.3	6,308	0.13%
2021/10/27	2	16.55	0	0.00	16.55	2	6,406	0.03%
2021/10/26	41	16.55	1	16.70	16.70	40	6,441	0.62%
2021/10/25	0	0.00	1	16.50	16.50	-1	6,378	-0.02%
2021/10/22	5	16.50	0	0.00	16.50	5	6,421	0.08%
2021/10/21	1	16.55	6.3	16.65	16.60	-5.3	6,435	-0.08%
2021/10/20	1	16.55	6	16.50	16.55	-5	6,410	-0.08%
2021/10/19	0	0.00	10	16.55	16.50	-10	6,479	-0.15%
2021/10/15	5	16.40	0	0.00	16.50	5	6,712	0.07%
2021/10/14	0	0.00	32	16.40	16.40	-32	6,720	-0.48%
2021/10/13	2	16.30	0	0.00	16.35	2	6,919	0.03%
2021/10/12	2	16.30	0	0.00	16.30	2	7,024	0.03%
2021/10/08	1	16.35	0	0.00	16.30	1	6,988	0.01%
2021/10/07	0	0.00	6.2	16.37	16.40	-6.2	7,036	-0.09%
2021/10/06	4	16.25	8	16.26	16.25	-4	7,135	-0.06%
2021/10/05	11	16.35	0.6	16.38	16.35	10.4	7,177	0.15%
2021/10/04	0	0.00	3	16.32	16.40	-3	7,324	-0.04%
2021/10/01	2	16.25	23.3	16.33	16.25	-21.3	7,367	-0.29%
2021/09/30	1.1	16.40	1.1	16.40	16.45	0.1	7,390	0.00%
2021/09/29	2	16.25	0	0.00	16.30	2	7,408	0.03%
2021/09/27	1	16.50	3	16.50	16.40	-2	7,445	-0.03%
2021/09/24	1	16.45	27.1	16.45	16.45	-26.1	7,530	-0.35%
2021/09/23	3	16.33	41	16.33	16.40	-38	7,607	-0.50%
2021/09/22	50.3	16.21	0	0.00	16.15	50.3	7,676	0.66%
2021/09/17	1	16.40	0	0.00	16.40	1	7,580	0.01%
2021/09/16	1	16.60	0	0.00	16.70	1	7,512	0.01%
2021/09/15	0	0.00	15	16.65	16.60	-15	7,496	-0.20%
2021/09/13	0	0.00	10	16.60	16.60	-10	7,643	-0.13%
2021/09/10	0	0.00	10	16.60	16.60	-10	7,838	-0.13%
2021/09/09	2	16.55	0	0.00	16.50	2	8,389	0.02%
2021/09/07	0	0.00	1	16.65	16.70	-1	9,028	-0.01%
2021/09/06	0	0.00	5	16.65	16.65	-5	9,364	-0.05%
2021/09/03	1	16.70	0	0.00	16.70	1	10,491	0.01%
2021/09/02	28	16.55	0	0.00	16.50	28	10,602	0.26%
2021/09/01	3	16.60	10	16.60	16.60	-7	10,670	-0.07%
2021/08/31	0	0.00	10	16.55	16.50	-10	10,663	-0.09%
2021/08/30	11	16.99	10	17.00	17.00	1	10,604	0.01%
2021/08/27	101	16.90	9	16.84	16.95	92	10,559	0.87%	大買/
2021/08/26	6	16.69	0	0.00	16.65	6	10,371	0.06%
2021/08/25	0.1	16.75	0	0.00	16.70	0.1	10,435	0.00%
2021/08/23	0	0.00	8	16.65	16.70	-8	10,469	-0.08%
2021/08/20	1	16.70	3	16.58	16.55	-2	10,571	-0.02%
2021/08/19	24.2	16.59	0	0.00	16.60	24.2	11,882	0.20%
2021/08/18	0	0.00	3	16.70	16.80	-3	11,886	-0.03%
2021/08/17	1	16.65	4	16.70	16.70	-3	11,923	-0.03%
2021/08/16	10	16.70	0	0.00	16.60	10	11,970	0.08%
2021/08/13	5	16.75	0	0.00	16.80	5	12,005	0.04%
2021/08/12	3	16.85	0	0.00	16.85	3	12,115	0.02%
2021/08/11	24	16.80	10	16.80	16.85	14	12,188	0.11%
2021/08/10	0	0.00	3	16.75	16.75	-3	12,288	-0.02%
2021/08/09	0	16.70	13	16.77	16.70	-13	12,549	-0.10%
2021/08/06	1	16.85	0	0.00	16.85	1	12,706	0.01%
2021/08/04	1	16.65	10	16.70	16.75	-9	13,465	-0.07%
2021/08/03	3	16.55	0.1	16.70	16.65	2.9	13,561	0.02%
2021/08/02	0	0.00	2.9	16.73	16.75	-2.9	13,712	-0.02%
2021/07/30	0.2	16.45	0	0.00	16.55	0.2	13,670	0.00%
2021/07/29	0.1	16.45	0	0.00	16.65	0.1	13,694	0.00%
2021/07/28	3	16.37	0	0.00	16.50	3	13,699	0.02%
2021/07/27	6	16.53	11	16.59	16.55	-5	13,844	-0.04%
2021/07/26	28.2	16.69	0	0.00	16.60	28.2	13,966	0.20%
2021/07/23	1	16.65	2	16.70	16.70	-1	13,965	-0.01%
2021/07/22	10.2	16.60	0	0.00	16.65	10.2	13,922	0.07%
2021/07/21	12	16.39	0	0.00	16.40	12	13,814	0.09%
2021/07/19	0	0.00	3	16.38	16.50	-3	13,835	-0.02%
2021/07/14	5	16.35	5	16.35	16.40	0	13,917	0.00%
2021/07/13	10	16.40	9	16.36	16.35	1	14,167	0.01%
2021/07/12	1	16.25	0	0.00	16.25	1	14,120	0.01%
2021/07/09	2	16.15	0.1	16.15	16.20	1.9	14,035	0.01%
2021/07/08	11	16.15	15	16.15	16.20	-4	13,940	-0.03%
2021/07/07	6	16.20	0	0.00	16.20	6	13,968	0.04%
2021/07/06	6	16.15	0	0.00	16.20	6	13,963	0.04%
2021/07/05	20	16.15	2	16.15	16.10	18	13,954	0.13%
2021/07/02	5	16.10	0	0.00	16.10	5	13,922	0.04%
2021/07/01	3.9	16.14	10	16.10	16.10	-6.1	13,887	-0.04%
2021/06/30	4.2	16.15	0.1	16.15	16.15	4.1	13,789	0.03%
2021/06/29	1	16.15	4	16.10	16.10	-3	13,764	-0.02%
2021/06/28	4.1	16.15	0.5	16.20	16.15	3.6	13,777	0.03%
2021/06/25	1	16.10	3.6	16.11	16.10	-2.6	13,777	-0.02%
2021/06/24	1	16.15	0	0.00	16.10	1	13,665	0.01%
2021/06/23	32	16.10	0	0.00	16.10	32	13,675	0.23%
2021/06/22	36	16.01	0	0.00	16.05	36	13,666	0.26%
2021/06/21	1.3	15.96	0.6	16.00	15.95	0.7	13,566	0.01%
2021/06/18	61	16.04	0	0.00	15.95	61	13,404	0.46%
2021/06/17	4	16.10	2	16.10	16.10	2	12,909	0.02%
2021/06/16	64.5	16.14	0	0.00	16.10	64.5	12,895	0.50%
2021/06/15	33	16.26	3.5	16.25	16.25	29.5	12,389	0.24%
2021/06/11	122	16.23	0	0.00	16.30	122	12,146	1.00%	大買/鉅額交易
2021/06/09	1.1	16.75	0	0.00	16.75	1.1	10,933	0.01%
2021/06/08	11	16.70	10.1	16.75	16.75	0.9	10,877	0.01%
2021/06/07	4	16.70	0	0.00	16.70	4	10,908	0.04%
2021/06/04	4	16.83	0	0.00	16.90	4	10,750	0.04%
2021/06/03	2	17.05	3	16.95	16.95	-1	10,683	-0.01%
2021/06/02	1	16.95	2	16.95	16.90	-1	10,685	-0.01%
2021/05/28	5.1	16.90	2	16.90	16.90	3.1	10,720	0.03%
2021/05/27	4	16.76	1	16.60	16.85	3	10,661	0.03%
2021/05/26	6	16.84	4	16.76	16.90	2	9,594	0.02%
2021/05/25	1	16.65	0.8	16.70	16.60	0.2	9,591	0.00%
2021/05/24	3	16.50	12	16.52	16.70	-9	9,596	-0.09%
2021/05/21	2	16.65	0.5	16.65	16.65	1.5	9,608	0.02%
2021/05/20	1	16.40	0	0.00	16.40	1	9,541	0.01%
2021/05/19	4	16.54	0	0.00	16.50	4	9,461	0.04%
2021/05/18	3	16.72	1	16.60	16.70	2	9,404	0.02%
2021/05/17	37.4	16.45	27	16.38	16.35	10.4	9,403	0.11%
2021/05/14	10	16.85	0	0.00	16.75	10	9,139	0.11%
2021/05/13	15	16.73	1	16.75	16.65	14	9,014	0.16%
2021/05/12	142	17.06	3	17.38	16.80	139	8,703	1.60%	大買/鉅額交易
2021/05/11	59	17.63	8	17.80	17.60	51	8,157	0.63%
2021/05/10	0	0.00	12	18.00	18.00	-12	8,070	-0.15%
2021/05/07	7	17.81	5.3	17.83	17.85	1.7	8,126	0.02%
2021/05/05	30	17.55	6	17.60	17.60	24	8,176	0.29%
2021/05/04	13	17.53	3	17.53	17.55	10	8,187	0.12%
2021/05/03	0	0.00	1	17.70	17.65	-1	8,047	-0.01%
2021/04/28	10	17.95	2	17.95	18.00	8	8,021	0.10%
2021/04/27	1	18.00	18	17.96	18.00	-17	8,163	-0.21%
2021/04/26	2	17.98	11	17.98	18.00	-9	8,155	-0.11%
2021/04/23	0.4	17.85	0	0.00	18.00	0.4	8,051	0.01%
2021/04/22	10.4	17.94	11	17.95	17.90	-0.7	8,020	-0.01%
2021/04/21	2	17.90	60.6	17.91	18.00	-58.6	7,885	-0.74%
2021/04/20	11	18.13	2	18.05	18.10	9	7,861	0.11%
2021/04/19	18	18.10	28.2	18.02	18.20	-10.2	7,705	-0.13%
2021/04/16	4.3	17.70	13	17.73	17.80	-8.7	7,447	-0.12%
2021/04/15	28	17.66	3	17.70	17.70	25	7,456	0.34%
2021/04/13	4	17.58	1.5	17.63	17.60	2.5	7,389	0.03%
2021/04/12	0	0.00	52	17.46	17.45	-52	7,299	-0.71%
2021/04/09	2.2	17.39	0	17.45	17.40	2.2	7,241	0.03%
2021/04/08	20	17.50	0.8	17.50	17.50	19.2	7,256	0.26%
2021/04/07	1	17.45	0	17.45	17.50	1	7,392	0.01%
2021/04/06	5.2	17.45	2	17.50	17.50	3.2	7,350	0.04%
2021/04/01	6	17.45	1.7	17.45	17.50	4.3	7,393	0.06%
2021/03/31	3	17.50	1.2	17.50	17.55	1.8	7,347	0.02%
2021/03/30	2	17.45	6	17.47	17.50	-4	7,255	-0.06%
2021/03/29	2	17.45	0	0.00	17.50	2	7,170	0.03%
2021/03/26	6	17.35	2	17.38	17.40	4	7,136	0.06%
2021/03/25	20	17.35	25	17.35	17.20	-5	7,099	-0.07%
2021/03/24	0	0.00	1	17.20	17.25	-1	7,009	-0.01%
2021/03/23	1	17.15	0	0.00	17.15	1	6,991	0.01%
2021/03/19	2	17.15	0	0.00	17.20	2	7,171	0.03%
2021/03/18	0	0.00	25.2	17.30	17.30	-25.2	7,064	-0.36%
2021/03/17	3	17.33	0	17.40	17.20	3	7,051	0.04%
2021/03/16	21	17.42	3	17.52	17.45	18	6,952	0.26%
2021/03/15	15	17.43	3	17.42	17.40	12	7,008	0.17%
2021/03/12	1	17.40	2.1	17.40	17.40	-1.1	7,158	-0.02%
2021/03/11	5	17.39	30	17.45	17.40	-25	7,161	-0.35%
2021/03/10	9	17.33	0.3	17.35	17.40	8.7	7,116	0.12%
2021/03/09	0	0.00	21	17.16	17.35	-21	7,078	-0.30%
2021/03/05	0	0.00	40.1	16.96	17.10	-40.1	6,961	-0.58%
2021/03/04	10	17.02	6	17.02	17.05	4	7,311	0.05%
2021/03/03	0	0.00	1	17.25	17.25	-1	7,267	-0.01%
2021/03/02	3	17.03	1	17.25	17.00	2	7,206	0.03%
2021/02/26	3	17.20	1	17.05	17.05	2	7,170	0.03%
2021/02/25	2.8	17.35	5	17.37	17.40	-2.2	6,918	-0.03%
2021/02/24	0.1	17.25	2	17.35	17.20	-1.9	6,907	-0.03%
2021/02/23	1.2	17.14	24.7	17.17	17.30	-23.5	6,854	-0.34%
2021/02/22	2	17.15	0	0.00	17.05	2	6,798	0.03%
2021/02/19	4.4	16.96	0.1	17.05	17.05	4.3	6,867	0.06%
2021/02/18	1	17.10	7	17.14	17.10	-6	6,843	-0.09%
2021/02/17	13	16.99	0	0.00	17.05	13	6,865	0.19%
2021/02/05	1	16.80	0	16.90	16.90	1	6,723	0.01%
2021/02/04	3	16.75	0	0.00	16.75	3	6,707	0.04%
2021/02/02	3	16.73	0	0.00	16.85	3	6,899	0.04%
2021/02/01	2	16.75	1	16.75	16.70	1	6,886	0.01%
2021/01/29	38.7	16.69	0	0.00	16.55	38.7	6,858	0.56%
2021/01/28	7	16.89	0	0.00	16.80	7	6,680	0.10%
2021/01/27	3	16.98	0	0.00	16.95	3	6,552	0.05%
2021/01/26	11	17.00	21	17.00	17.00	-10	6,496	-0.15%
2021/01/25	29	17.01	0	0.00	17.15	29	6,446	0.45%
2021/01/22	4	17.09	10	17.20	17.00	-6	6,463	-0.09%
2021/01/21	1	17.25	1	17.30	17.10	0	6,387	0.00%
2021/01/20	14.1	17.32	0.1	17.45	17.10	14	6,318	0.22%
2021/01/18	8	17.56	0.6	17.53	17.55	7.4	6,090	0.12%
2021/01/15	1	17.80	10	17.75	17.70	-9	6,055	-0.15%
2021/01/13	16	17.66	0	0.00	17.95	16	6,046	0.26%
2021/01/12	2	17.80	0	0.00	17.70	2	5,964	0.03%
2021/01/11	0	0.00	7	17.91	17.95	-7	5,932	-0.12%
2021/01/08	6	17.70	0	0.00	17.95	6	5,888	0.10%
2021/01/07	0	0.00	1.3	17.69	17.70	-1.3	5,778	-0.02%
2021/01/06	15	17.55	6	17.62	17.60	9	5,749	0.16%
2021/01/05	0.9	17.80	0	0.00	17.70	0.9	5,682	0.02%
2021/01/04	5	17.76	0	0.00	17.80	5	5,668	0.09%
2020/12/31	0	0.00	1.2	17.89	17.95	-1.2	5,600	-0.02%
2020/12/30	0	0.00	1	17.90	17.95	-1	5,552	-0.02%
2020/12/29	5	17.50	0	0.00	17.55	5	5,366	0.09%
2020/12/28	0	0.00	30	17.38	17.60	-30	5,390	-0.56%
2020/12/25	1	17.30	0	0.00	17.35	1	5,345	0.02%
2020/12/24	0	0.00	6	17.25	17.30	-6	5,342	-0.11%
2020/12/23	0.3	17.15	27	17.20	17.15	-26.7	5,384	-0.50%
2020/12/22	31	17.25	0	0.00	17.15	31	5,444	0.57%
2020/12/21	0	0.00	0.1	17.20	17.40	-0.1	5,582	0.00%
2020/12/18	7	17.20	0	0.00	17.15	7	5,611	0.12%
2020/12/17	1.1	17.20	0	0.00	17.30	1.1	5,610	0.02%
2020/12/16	2.8	17.16	0	0.00	17.35	2.8	5,651	0.05%
2020/12/15	2	17.03	4	17.10	17.00	-2	5,663	-0.04%
2020/12/14	14	17.25	0	0.00	17.20	14	5,507	0.25%
2020/12/11	81	17.35	0	0.00	17.35	81	5,530	1.46%
2020/12/10	100	17.30	0	0.00	17.25	100	5,524	1.81%
2020/12/09	26	17.19	0	0.00	17.10	26	5,505	0.47%
2020/12/08	52.7	17.45	8	17.45	17.30	44.7	5,368	0.83%
2020/12/07	4	17.66	4	17.65	17.70	0	5,254	0.00%
2020/12/04	0	0.00	10	17.80	17.75	-10	5,293	-0.19%
2020/12/03	5	17.70	0	0.00	17.65	5	5,270	0.09%
2020/12/02	41	17.60	0	17.60	17.60	41	5,307	0.77%
2020/12/01	12	17.63	0	0.00	17.75	12	5,351	0.22%
2020/11/30	16	17.80	0.5	17.85	17.80	15.5	5,383	0.29%
2020/11/27	1	17.80	1	17.80	17.80	0	5,213	0.00%
2020/11/26	0	0.00	0.1	17.80	17.95	-0.1	5,180	0.00%
2020/11/25	0.3	17.80	6	17.93	17.90	-5.7	5,297	-0.11%
2020/11/20	12	17.77	2	17.75	17.80	10	5,264	0.19%
2020/11/19	13	17.81	0	0.00	17.95	13	5,271	0.25%
2020/11/18	0.5	17.90	1	18.00	18.05	-0.5	5,232	-0.01%
2020/11/17	0	17.90	0	0.00	18.00	0	5,174	0.00%
2020/11/16	22	17.95	0	0.00	18.00	22	5,250	0.42%
2020/11/12	0	0.00	3.6	17.88	17.95	-3.6	5,284	-0.07%
2020/11/11	1.1	18.05	4	18.00	18.05	-3	5,263	-0.06%
2020/11/10	0	0.00	2.4	17.94	17.95	-2.4	5,089	-0.05%
2020/11/09	0	0.00	3	17.80	17.80	-3	5,031	-0.06%
2020/11/06	1	17.50	0.3	17.55	17.65	0.7	5,015	0.01%
2020/11/05	0	17.55	4	17.60	17.55	-4	5,184	-0.08%
2020/11/04	0.3	17.42	0	0.00	17.40	0.3	5,286	0.01%
2020/11/03	2	17.40	0	0.00	17.40	2	5,327	0.04%
2020/11/02	0.2	17.10	0	0.00	17.25	0.2	5,368	0.00%
2020/10/30	5.2	17.00	0	0.00	17.05	5.2	5,399	0.10%
2020/10/29	0	0.00	0.1	17.20	17.10	-0.1	5,386	0.00%
2020/10/28	7	17.30	0	0.00	17.30	7	5,511	0.13%
2020/10/27	1.2	17.37	0	0.00	17.45	1.2	5,557	0.02%
2020/10/26	1.1	17.35	0	0.00	17.40	1.1	5,638	0.02%
2020/10/22	0	0.00	0.6	17.30	17.10	-0.6	5,775	-0.01%
2020/10/19	0	0.00	1.4	17.30	17.30	-1.4	5,900	-0.02%
2020/10/13	0	0.00	0	17.50	17.40	0	6,006	0.00%
2020/10/12	0	0.00	4.5	17.60	17.60	-4.5	6,037	-0.07%
2020/10/08	0	0.00	1	17.50	17.55	-1	6,107	-0.02%
2020/10/06	3	17.55	0.2	17.60	17.60	2.8	6,179	0.05%
2020/09/30	1	17.60	0	0.00	17.35	1	6,250	0.02%
2020/09/29	0	0.00	0.1	17.50	17.45	-0.1	6,264	0.00%
2020/09/28	0	0.00	1	17.40	17.50	-1	6,319	-0.02%
2020/09/25	3.7	17.02	11	17.00	17.15	-7.3	6,362	-0.11%
2020/09/24	36	17.01	4	17.26	16.90	32	6,313	0.51%
2020/09/23	18	17.52	22	17.50	17.45	-4	6,201	-0.06%
2020/09/22	10.7	17.66	0	0.00	17.65	10.7	6,163	0.17%
2020/09/21	7	17.82	0	0.00	17.80	7	6,208	0.11%
2020/09/17	1.1	17.87	0	0.00	17.90	1.1	6,207	0.02%
2020/09/16	2.9	17.96	6	17.95	18.00	-3.1	6,219	-0.05%
2020/09/15	1.2	17.92	1	18.00	18.00	0.2	6,253	0.00%
2020/09/14	0	0.00	5.1	17.90	17.90	-5.1	6,334	-0.08%
2020/09/11	10	17.90	10.3	17.90	17.90	-0.3	6,349	0.00%
2020/09/09	4	17.68	0	0.00	17.75	4	6,568	0.06%
2020/09/08	4	17.85	0.4	17.95	17.90	3.6	6,586	0.06%
2020/09/07	1	17.80	5	17.75	17.80	-4	6,672	-0.06%
2020/09/04	12	17.74	2	17.80	17.80	10	6,785	0.15%
2020/09/03	3	17.97	1	17.90	17.95	2	6,774	0.03%
2020/09/02	29	17.89	3	18.00	17.95	26	6,794	0.38%
2020/08/31	20	18.38	0	0.00	18.25	20	6,753	0.30%
2020/08/28	4	18.39	0	0.00	18.45	4	6,756	0.06%
2020/08/27	3.3	18.32	0	0.00	18.25	3.3	6,822	0.05%
2020/08/26	5.9	18.32	0	0.00	18.35	5.9	6,917	0.09%
2020/08/25	0	0.00	2	18.40	18.40	-2	7,019	-0.03%
2020/08/24	1.2	18.22	0	0.00	18.25	1.2	7,739	0.02%
2020/08/20	12	18.13	0	0.00	18.15	12	7,807	0.15%
2020/08/18	0.1	18.60	1	18.55	18.60	-0.9	7,842	-0.01%
2020/08/17	3	18.48	0	0.00	18.45	3	7,999	0.04%
2020/08/14	3	18.43	0	0.00	18.40	3	8,087	0.04%
2020/08/12	3.1	18.30	1	18.30	18.35	2.1	8,177	0.03%
2020/08/11	11	18.31	1	18.30	18.30	10	8,158	0.12%
2020/08/10	5	19.38	3	19.20	19.40	2	8,074	0.02%
2020/08/07	19	19.24	10.2	19.25	19.20	8.8	8,037	0.11%
2020/08/06	3.6	19.29	0	0.00	19.30	3.6	8,049	0.04%
2020/08/04	5.2	18.90	0	0.00	18.85	5.2	8,059	0.06%
2020/08/03	5	18.85	0	0.00	18.80	5	8,033	0.06%
2020/07/31	12	19.06	0	0.00	19.00	12	8,009	0.15%
2020/07/30	2.5	19.04	0	0.00	19.20	2.5	8,042	0.03%
2020/07/29	2	19.10	0	0.00	19.05	2	8,066	0.02%
2020/07/28	16	18.81	5	18.80	19.00	11	8,200	0.13%
2020/07/27	38	19.05	0	0.00	18.90	38	8,336	0.46%
2020/07/24	11	19.19	0	0.00	19.10	11	8,344	0.13%
2020/07/23	0.2	19.35	0.7	19.35	19.35	-0.5	8,290	-0.01%
2020/07/22	0	0.00	20	19.50	19.50	-20	8,341	-0.24%
2020/07/17	2	19.50	0	0.00	19.35	2	8,466	0.02%
2020/07/16	6	19.45	4	19.45	19.45	2	8,589	0.02%
2020/07/13	123	19.40	0	0.00	19.40	123	8,893	1.38%	大買/鉅額交易
2020/07/10	6	19.45	0	0.00	19.45	6	8,994	0.07%
2020/07/09	7	19.55	0	0.00	19.65	7	9,089	0.08%
2020/07/08	1	19.55	0	0.00	19.60	1	9,046	0.01%
2020/07/07	1	19.60	0	0.00	19.65	1	9,065	0.01%
2020/07/06	1	19.70	1	19.75	19.75	0	9,041	0.00%
2020/07/03	1	19.60	0	0.00	19.55	1	9,100	0.01%
2020/07/01	9	19.35	0	0.00	19.40	9	9,276	0.10%
2020/06/30	0	0.00	1	19.35	19.35	-1	9,442	-0.01%
2020/06/29	3	19.28	1	19.40	19.25	2	9,446	0.02%
2020/06/22	6	19.45	0	0.00	19.40	6	9,473	0.06%
2020/06/19	5	19.70	0	0.00	19.60	5	9,488	0.05%
2020/06/18	5	19.70	0	0.00	19.75	5	9,521	0.05%
2020/06/17	4	19.61	3.1	19.66	20.05	0.9	9,627	0.01%
2020/06/15	90	19.45	0	0.00	19.30	90	10,046	0.90%
2020/06/12	19	19.48	17	19.47	19.45	2	10,237	0.02%
2020/06/11	24	19.92	3	19.90	19.75	21	10,453	0.20%
2020/06/10	12	20.16	0	0.00	20.25	12	10,493	0.11%
2020/06/09	5.1	20.20	10	20.25	20.15	-4.9	10,866	-0.05%
2020/06/08	9	20.16	12	20.20	20.40	-3	11,116	-0.03%
2020/06/05	0	0.00	9	19.89	19.90	-9	11,066	-0.08%
2020/06/04	10	19.78	36	19.80	19.85	-26	11,250	-0.23%
2020/06/03	0.1	19.60	33	19.55	19.65	-32.9	11,357	-0.29%
2020/06/02	25	19.20	0	0.00	19.20	25	11,328	0.22%
2020/06/01	0	0.00	6	19.15	19.10	-6	11,285	-0.05%
2020/05/29	0	0.00	3.4	18.98	18.80	-3.4	11,229	-0.03%
2020/05/28	8	18.98	2	19.15	18.95	6	10,596	0.06%
2020/05/26	0.1	19.05	1	19.15	19.15	-0.9	10,823	-0.01%
2020/05/22	17	18.82	0	0.00	18.75	17	10,859	0.16%
2020/05/21	0.1	19.05	0	0.00	19.10	0.1	10,746	0.00%
2020/05/20	12	18.89	0	0.00	18.85	12	10,677	0.11%
2020/05/19	4.2	18.95	0	0.00	18.85	4.2	10,669	0.04%
2020/05/18	2	18.75	15	18.80	18.80	-13	10,672	-0.12%
2020/05/15	3	18.80	0	0.00	18.80	3	10,686	0.03%
2020/05/14	6	18.88	0	0.00	18.80	6	10,636	0.06%
2020/05/12	10	18.90	2	18.90	18.90	8	10,600	0.08%
2020/05/11	4.2	19.19	6.7	19.16	19.15	-2.5	10,591	-0.02%
2020/05/08	30	18.95	0.6	18.95	18.90	29.4	10,630	0.28%
2020/05/07	1.4	18.84	0	0.00	18.75	1.4	10,640	0.01%
2020/05/06	3	18.77	1	18.75	18.75	2	10,597	0.02%
2020/05/05	29	18.81	0	0.00	18.80	29	10,598	0.27%
2020/05/04	31	18.88	10	18.83	18.80	21	10,585	0.20%
2020/04/30	34	19.77	0	0.00	19.60	34	10,474	0.32%
2020/04/29	9	19.73	2	19.70	19.60	7	10,418	0.07%
2020/04/28	0	0.00	1	19.40	19.50	-1	10,460	-0.01%
2020/04/27	1	19.20	1	19.35	19.40	0	10,685	0.00%
2020/04/24	6	18.95	0	0.00	18.90	6	10,621	0.06%
2020/04/23	11	19.09	1.3	19.00	19.00	9.7	10,598	0.09%
2020/04/22	10	19.08	0	0.00	19.10	10	10,454	0.10%
2020/04/21	11	19.25	2	19.95	19.20	9	10,412	0.09%
2020/04/20	2	20.00	5	20.40	20.15	-3	10,270	-0.03%
2020/04/17	12	20.25	4.1	20.93	20.30	8	10,156	0.08%
2020/04/16	0.1	20.20	0	0.00	20.10	0.1	10,050	0.00%
2020/04/15	6	20.13	1	20.20	20.60	5	9,879	0.05%
2020/04/14	3	19.77	1	19.95	19.75	2	9,779	0.02%
2020/04/13	1	19.65	5	19.66	19.60	-4	9,673	-0.04%
2020/04/08	2	19.28	0	0.00	19.20	2	9,578	0.02%
2020/04/07	3.2	19.13	0	0.00	19.45	3.2	9,440	0.03%
2020/04/01	0.4	18.90	0	18.90	18.80	0.4	9,213	0.00%
2020/03/27	1	19.70	5	19.85	19.85	-4	8,766	-0.05%
2020/03/26	1	19.50	0	0.00	19.70	1	8,718	0.01%
2020/03/25	1	19.65	12	19.68	19.65	-11	8,800	-0.12%
2020/03/24	0.2	19.10	5	19.42	19.25	-4.8	8,733	-0.05%
2020/03/23	0	0.00	129.5	18.10	18.25	-129.5	8,684	-1.49%	大賣/鉅額交易
2020/03/20	149	18.79	10	18.95	18.70	139	8,611	1.61%	大買/鉅額交易
2020/03/19	0.4	18.55	0	0.00	18.70	0.4	8,286	0.00%
2020/03/18	1	19.25	0	0.00	19.50	1	7,984	0.01%
2020/03/17	0.3	19.40	0	0.00	19.45	0.3	7,757	0.00%
2020/03/16	2.3	21.88	0	0.00	21.20	2.3	7,518	0.03%
2020/03/12	2.1	22.07	20	22.39	22.20	-17.9	6,860	-0.26%
2020/03/11	1	23.05	0	0.00	23.05	1	6,557	0.02%
2020/03/10	0.2	22.90	20	22.98	22.95	-19.8	6,476	-0.31%
2020/03/09	0.1	22.85	0	0.00	23.00	0.1	6,276	0.00%
2020/03/05	0	23.30	8	23.36	23.40	-8	5,917	-0.14%
2020/03/04	5	23.20	20	23.25	23.30	-15	5,890	-0.25%
2020/03/02	10	23.15	111	23.11	23.20	-101	5,690	-1.78%	大賣/鉅額交易
2020/02/27	0	0.00	5	23.10	23.20	-5	5,780	-0.09%
2020/02/26	0.1	23.00	25	23.12	23.10	-24.9	5,630	-0.44%
2020/02/25	0	0.00	15	23.23	23.25	-15	5,499	-0.27%
2020/02/21	0.1	23.20	10	23.35	23.25	-9.9	5,484	-0.18%
2020/02/20	1.1	23.48	1	23.40	23.35	0.1	5,531	0.00%
2020/02/19	0	0.00	6	23.45	23.50	-6	5,500	-0.11%
2020/02/17	1	23.10	0	0.00	23.15	1	5,565	0.02%
2020/02/14	0	0.00	2	23.15	23.20	-2	5,649	-0.04%
2020/02/13	1	23.05	0	0.00	23.10	1	5,775	0.02%
2020/02/12	0	0.00	0.1	22.85	23.00	-0.1	5,908	0.00%
2020/02/11	0	0.00	2	23.05	22.70	-2	5,918	-0.03%
2020/02/10	2	22.90	2	22.90	22.95	0	5,986	0.00%
2020/02/07	0	0.00	8	22.83	22.90	-8	6,011	-0.13%
2020/02/06	0.1	22.60	4	22.63	22.75	-3.9	6,030	-0.06%
2020/02/03	0	0.00	19	21.37	21.75	-19	6,444	-0.29%
2020/01/31	3	21.58	0	0.00	21.45	3	6,420	0.05%
2020/01/30	3	21.65	12.2	21.81	21.65	-9.2	6,417	-0.14%
2020/01/20	0	0.00	1	22.45	22.45	-1	6,241	-0.02%
2020/01/17	1	22.40	0	0.00	22.40	1	6,334	0.02%
2020/01/16	0	0.00	1	22.40	22.45	-1	6,435	-0.02%
2020/01/14	1	22.40	0	0.00	22.55	1	6,611	0.02%
2020/01/13	1	22.35	1	22.35	22.50	0	6,694	0.00%
2020/01/08	1	22.30	0	0.00	22.25	1	6,828	0.01%
2019/12/31	0.5	22.70	1	22.85	22.70	-0.5	6,888	-0.01%
2019/12/24	0	0.00	2	23.00	22.95	-2	7,301	-0.03%
2019/12/23	0	0.00	2	22.95	23.00	-2	7,348	-0.03%
2019/12/20	0	0.00	20	22.90	22.75	-20	7,409	-0.27%
2019/12/17	0	0.00	1.2	22.55	22.70	-1.2	7,538	-0.02%
2019/12/12	0	0.00	3	22.60	22.60	-3	7,754	-0.04%
2019/12/11	10	22.60	0	0.00	22.50	10	7,844	0.13%
2019/12/05	0	0.00	2	22.90	22.80	-2	8,032	-0.02%
2019/12/04	1	22.80	0.5	22.80	22.85	0.5	8,057	0.01%
2019/11/28	0	0.00	1.6	22.91	23.00	-1.6	8,046	-0.02%
2019/11/26	0	0.00	2	23.00	22.90	-2	8,149	-0.02%
2019/11/25	0	0.00	1	23.00	23.00	-1	7,868	-0.01%
2019/11/21	1	23.00	0	0.00	23.05	1	8,005	0.01%
2019/11/20	0	0.00	1.2	22.90	23.00	-1.2	7,958	-0.01%
2019/11/19	1	22.85	1.7	22.78	22.90	-0.7	7,971	-0.01%
2019/11/18	0	22.65	0	0.00	22.80	0	7,945	0.00%
2019/11/14	3	22.55	0	0.00	22.55	3	8,007	0.04%
2019/11/11	0.8	22.80	1	22.90	22.90	-0.3	7,828	0.00%
2019/11/08	1	23.20	10	23.20	23.20	-9	7,683	-0.12%
2019/11/07	2.1	23.15	1	23.10	23.25	1.1	7,663	0.01%
2019/11/06	20	23.40	8.4	23.40	23.50	11.6	7,542	0.15%
2019/11/05	2	23.13	3	23.18	23.35	-1	7,591	-0.01%
2019/11/04	0	0.00	0.6	23.40	23.55	-0.6	7,732	-0.01%
2019/11/01	4	23.30	40	23.50	23.50	-36	7,938	-0.45%
2019/10/31	5.8	23.72	46.1	23.73	23.75	-40.3	7,979	-0.50%
2019/10/30	1	23.00	4	23.01	23.10	-3	7,659	-0.04%
2019/10/29	3	22.75	17.1	22.73	22.75	-14.1	7,603	-0.19%
2019/10/28	0	22.40	4	22.31	22.50	-4	7,548	-0.05%
2019/10/25	1	22.10	10	22.10	22.15	-9	7,550	-0.12%
2019/10/24	0	0.00	23	22.00	22.00	-23	7,553	-0.30%
2019/10/23	1.9	21.85	5	21.89	21.90	-3.1	7,595	-0.04%
2019/10/21	0	0.00	0.9	21.70	21.80	-0.9	7,593	-0.01%
2019/10/18	0	0.00	0.1	21.70	21.80	-0.1	7,595	0.00%
2019/10/17	0	0.00	1	21.80	21.85	-1	7,703	-0.01%
2019/10/16	0	0.00	3	21.80	21.85	-3	7,729	-0.04%
2019/10/09	0	0.00	5	21.70	21.60	-5	7,772	-0.06%
2019/10/03	1	21.70	2	21.68	21.60	-1	7,940	-0.01%
2019/09/26	0	0.00	3	21.75	21.75	-3	7,850	-0.04%
2019/09/24	0	0.00	12	21.52	21.55	-12	7,939	-0.15%
2019/09/23	5	21.85	0.1	21.55	21.60	5	7,937	0.06%
2019/09/19	8	21.56	8	21.55	21.50	0	7,883	0.00%
2019/09/18	0	0.00	5.1	21.48	21.45	-5.1	7,874	-0.06%
2019/09/17	0	0.00	8	21.30	21.40	-8	7,786	-0.10%
2019/09/16	4	21.15	8.8	21.17	21.20	-4.8	7,878	-0.06%
2019/09/12	1	20.95	14	21.00	21.00	-13	7,847	-0.17%
2019/09/11	1	20.80	15	20.75	20.80	-14	7,930	-0.18%
2019/09/10	5	20.60	1	20.55	20.65	4	7,944	0.05%
2019/09/09	0	0.00	0.4	20.40	20.45	-0.4	7,947	-0.01%
2019/09/06	0.1	20.30	1	20.25	20.30	-0.9	8,016	-0.01%
2019/09/05	15	20.15	5	20.15	20.20	10	8,108	0.12%
2019/09/03	0	0.00	0.1	20.05	20.05	-0.1	8,819	0.00%
2019/08/30	14	20.14	0	0.00	20.20	14	9,756	0.14%
2019/08/28	0.4	20.05	0	0.00	20.10	0.4	9,920	0.00%
2019/08/26	0	0.00	9	20.05	20.05	-9	10,370	-0.09%
2019/08/23	0	0.00	6.2	20.18	20.20	-6.2	10,525	-0.06%
2019/08/20	0	0.00	1	20.30	20.25	-1	10,893	-0.01%
2019/08/16	1	19.80	7	20.15	20.05	-6	11,052	-0.05%
2019/08/15	1	19.90	1	20.05	19.95	0	11,021	0.00%
2019/08/12	1	20.05	0	0.00	20.05	1	11,651	0.01%
2019/08/08	1	20.05	0	0.00	20.05	1	11,670	0.01%
2019/08/07	3	20.07	5	20.05	20.10	-2	11,667	-0.02%
2019/08/06	18	19.65	0.1	20.00	20.00	17.9	11,615	0.15%
2019/08/05	1	21.15	31	21.20	21.15	-30	11,410	-0.26%
2019/08/02	2	21.30	2	21.30	21.25	0	11,190	0.00%
2019/08/01	5	21.70	0	0.00	21.65	5	11,067	0.05%
2019/07/26	1	21.85	13	21.94	21.85	-12	10,938	-0.11%
2019/07/25	1	21.90	0	0.00	21.90	1	10,943	0.01%
2019/07/24	1	21.70	0.4	21.70	21.80	0.6	10,883	0.01%
2019/07/23	5	21.70	6	21.80	21.60	-1	10,839	-0.01%
2019/07/22	1	21.95	43	21.90	21.85	-42	10,749	-0.39%
2019/07/19	0	0.00	1	21.85	21.85	-1	10,666	-0.01%
2019/07/18	0	0.00	21	21.85	21.75	-21	10,526	-0.20%
2019/07/16	0	0.00	5.9	21.54	21.60	-5.9	10,338	-0.06%
2019/07/15	0	0.00	15	21.58	21.55	-15	10,281	-0.15%
2019/07/12	0	0.00	24	21.61	21.50	-24	10,268	-0.23%
2019/07/11	0	0.00	20	21.39	21.45	-20	10,174	-0.20%
2019/07/10	0	0.00	15.1	21.16	21.15	-15.1	10,127	-0.15%
2019/07/09	0	0.00	3	21.10	21.05	-3	10,077	-0.03%
2019/07/08	0	0.00	1	21.05	21.15	-1	10,041	-0.01%
2019/07/05	0	0.00	10	21.02	21.05	-10	10,048	-0.10%
2019/07/04	0	0.00	2.6	21.06	21.00	-2.6	10,025	-0.03%
2019/07/03	0	0.00	6	20.86	21.00	-6	9,985	-0.06%
2019/07/02	1	20.85	0	0.00	20.95	1	9,924	0.01%
2019/07/01	0	0.00	8	20.93	20.85	-8	9,855	-0.08%
2019/06/25	0	0.00	0.3	20.80	20.95	-0.3	9,619	0.00%
2019/06/24	0	0.00	21	20.80	21.00	-21	9,564	-0.22%
2019/06/21	1	20.90	0	0.00	20.80	1	9,519	0.01%
2019/06/20	0	0.00	14	21.10	21.10	-14	9,353	-0.15%
2019/06/19	0	0.00	9	20.93	21.00	-9	9,339	-0.10%
2019/06/18	3	20.63	4	20.68	20.75	-1	9,189	-0.01%
2019/06/17	0	0.00	2	20.68	20.70	-2	9,152	-0.02%
2019/06/13	0.1	20.40	1	20.40	20.55	-1	9,115	-0.01%
2019/06/12	3.2	20.33	44	20.21	20.35	-40.8	9,044	-0.45%
2019/06/11	17	20.91	27	20.88	20.70	-10	8,759	-0.11%
2019/06/10	23	21.26	36.4	21.23	21.45	-13.4	8,307	-0.16%
2019/06/06	0	0.00	26	20.23	20.70	-26	7,781	-0.33%
2019/06/05	0	0.00	0.2	20.05	20.20	-0.2	7,525	0.00%
2019/06/04	0.2	19.90	0	0.00	20.05	0.2	7,383	0.00%
2019/06/03	22	19.96	10.8	19.98	20.00	11.2	7,368	0.15%
2019/05/31	3	20.00	8	19.72	19.95	-5	7,172	-0.07%
2019/05/30	1	19.50	3.8	19.40	19.50	-2.8	6,839	-0.04%
2019/05/29	0.3	19.15	0	0.00	19.25	0.3	6,744	0.00%
2019/05/28	0	0.00	5	19.28	19.30	-5	6,828	-0.07%
2019/05/27	20	19.15	0	0.00	19.25	20	6,611	0.30%
2019/05/24	2	19.20	1.2	19.10	19.20	0.8	6,521	0.01%
2019/05/23	0	0.00	20	19.00	19.00	-20	6,363	-0.31%
2019/05/22	1	18.95	3	18.90	19.00	-2	6,378	-0.03%
2019/05/21	17	18.92	19	19.00	19.00	-2	6,384	-0.03%
2019/05/20	0	0.00	34	18.91	19.00	-34	6,236	-0.55%
2019/05/17	0	0.00	8	18.31	18.35	-8	5,794	-0.14%
2019/05/16	7.1	18.05	0	0.00	18.05	7.1	5,765	0.12%
2019/05/15	12	18.09	0	0.00	18.05	12	5,782	0.21%
2019/05/14	1	18.00	1	18.00	18.00	0	5,838	0.00%
2019/05/13	7	18.05	0	0.00	18.05	7	5,815	0.12%
2019/05/08	1	18.20	0	0.00	18.25	1	5,793	0.02%
2019/05/06	3	18.15	2	18.15	18.15	1	5,794	0.02%
2019/05/03	3	18.42	0	0.00	18.45	3	5,721	0.05%
2019/05/02	8	18.55	3.4	18.57	18.50	4.6	5,654	0.08%
2019/04/30	0	0.00	2	18.50	18.50	-2	5,552	-0.04%
2019/04/29	6	18.45	0	0.00	18.45	6	5,491	0.11%
2019/04/26	0.5	18.30	2	18.35	18.35	-1.5	5,446	-0.03%
2019/04/25	20	18.35	0	0.00	18.35	20	5,447	0.37%
2019/04/23	0	0.00	0.3	18.20	18.30	-0.3	5,457	0.00%
2019/04/19	0	0.00	0.1	18.20	18.20	-0.1	5,508	0.00%
2019/04/17	0.4	18.25	0	0.00	18.35	0.4	5,590	0.01%
2019/04/16	0	0.00	5	18.30	18.30	-5	5,604	-0.09%
2019/04/11	10	18.40	5	18.40	18.40	5	5,706	0.09%
2019/04/10	1	18.35	0	0.00	18.40	1	5,679	0.02%
2019/04/08	2.7	18.30	10	18.35	18.30	-7.4	5,749	-0.13%
2019/04/02	2	18.30	0	0.00	18.30	2	5,793	0.03%
2019/04/01	0	0.00	2	18.33	18.30	-2	5,786	-0.03%
2019/03/29	1	18.35	0	0.00	18.45	1	5,753	0.02%
2019/03/28	7	18.20	0	0.00	18.20	7	5,740	0.12%
2019/03/25	2	18.10	0	0.00	18.25	2	5,818	0.03%
2019/03/21	0	0.00	2.2	18.45	18.45	-2.2	5,689	-0.04%
2019/03/20	1	18.35	1	18.40	18.45	0	5,663	0.00%
2019/03/18	4	18.15	0	0.00	18.25	4	5,564	0.07%
2019/03/15	0	0.00	6	18.15	18.15	-6	5,551	-0.11%
2019/03/14	0.3	18.05	1	18.15	18.05	-0.7	5,463	-0.01%
2019/03/12	1	18.05	0	0.00	18.20	1	5,454	0.02%
2019/03/11	1	18.00	0	0.00	18.00	1	5,489	0.02%
2019/03/07	2	18.15	0.3	18.15	18.15	1.7	5,609	0.03%
2019/03/04	3	18.40	0	0.00	18.30	3	5,561	0.05%
2019/02/27	2	18.25	0	0.00	18.50	2	5,488	0.04%
2019/02/25	1	18.25	0	0.00	18.30	1	5,272	0.02%
2019/02/22	1	18.20	0	0.00	18.30	1	5,245	0.02%
2019/02/21	0	0.00	1	18.20	18.25	-1	5,190	-0.02%
2019/02/20	1	18.10	0	0.00	18.20	1	5,155	0.02%
2019/02/18	2	18.08	0	0.00	18.10	2	5,041	0.04%
2019/02/15	1	17.95	0	0.00	17.95	1	4,992	0.02%
2019/02/14	3	17.95	0	0.00	17.90	3	4,920	0.06%
2019/02/13	1	17.95	0	0.00	17.95	1	4,834	0.02%
2019/02/12	2	17.95	32	17.99	18.00	-30	4,739	-0.63%
2019/02/11	0	0.00	0.6	17.90	17.90	-0.6	4,724	-0.01%
2019/01/29	0	0.00	1	17.90	17.90	-1	4,585	-0.02%
2019/01/28	0	0.00	3	17.98	18.00	-3	4,586	-0.07%
2019/01/14	0	0.00	15	17.75	17.70	-15	4,774	-0.31%
2019/01/11	4	17.84	3	17.90	17.95	1	4,759	0.02%
2019/01/10	15	17.76	0	0.00	17.85	15	4,739	0.32%
2019/01/09	0	0.00	29	17.85	17.95	-29	4,785	-0.61%
2019/01/08	7	17.55	0	0.00	17.50	7	4,726	0.15%
2019/01/07	2	17.45	2	17.70	17.75	0	4,830	0.00%
2019/01/04	1	17.30	0	0.00	17.25	1	4,900	0.02%
2018/12/26	0	0.00	1.2	17.15	17.10	-1.2	5,402	-0.02%
2018/12/22	0	0.00	5.2	17.40	17.35	-5.2	5,494	-0.10%
2018/12/20	25	17.50	0	0.00	17.60	25	5,644	0.44%
2018/12/19	5	17.45	15	17.70	17.70	-10	5,637	-0.18%
2018/12/18	10	17.50	0	0.00	17.45	10	5,591	0.18%
2018/12/11	0	0.00	101.1	17.60	17.65	-101.1	5,817	-1.74%	大賣/鉅額交易
2018/12/10	0.5	17.40	0	0.00	17.45	0.5	5,846	0.01%
2018/12/07	0.2	17.65	0	0.00	17.65	0.2	5,847	0.00%
2018/12/04	0	0.00	1	17.90	18.00	-1	6,040	-0.02%
2018/12/03	0	0.00	21	17.80	17.90	-21	6,029	-0.35%
2018/11/30	25	17.62	0	0.00	17.50	25	6,066	0.41%
2018/11/29	4.5	17.87	0.1	17.60	17.60	4.3	5,997	0.07%
2018/11/27	0	0.00	1	17.80	17.70	-1	6,796	-0.01%
2018/11/20	0	0.00	0.6	17.75	17.85	-0.6	7,533	-0.01%
2018/11/15	0	0.00	2.7	17.96	17.95	-2.7	7,774	-0.04%
2018/11/12	0.4	17.80	0	17.80	17.80	0.4	8,058	0.00%
2018/11/08	1	17.75	0	0.00	17.95	1	8,187	0.01%
2018/11/07	0	0.00	14	17.70	17.80	-14	8,163	-0.17%
2018/10/30	0	0.00	1.6	17.40	17.50	-1.6	8,387	-0.02%
2018/10/26	0	0.00	1	17.35	17.25	-1	8,435	-0.01%
2018/10/25	5	17.05	2	17.35	17.30	3	8,458	0.04%
2018/10/24	0	0.00	0	17.30	17.30	0	8,445	0.00%
2018/10/18	0.7	17.55	0	0.00	17.55	0.7	8,432	0.01%
2018/10/17	1.4	17.51	2	17.60	17.50	-0.6	8,437	-0.01%
2018/10/16	4	17.45	0	0.00	17.50	4	8,456	0.05%
2018/10/12	1	17.45	0	0.00	17.65	1	8,384	0.01%
2018/10/11	30	17.60	0	0.00	17.50	30	8,352	0.36%
2018/10/09	1	18.30	0	0.00	18.45	1	8,033	0.01%
2018/10/08	0.7	18.30	15.6	18.30	18.30	-14.8	7,942	-0.19%
2018/10/05	2	18.30	0	0.00	18.30	2	7,877	0.03%
2018/10/04	2	18.38	0	0.00	18.50	2	7,872	0.03%
2018/10/03	0	0.00	1	18.70	18.70	-1	7,779	-0.01%
2018/10/02	3	18.58	0	0.00	18.60	3	7,779	0.04%
2018/10/01	0	0.00	14	18.80	18.80	-14	7,671	-0.18%
2018/09/28	2	18.70	12	18.81	18.90	-10	7,705	-0.13%
2018/09/27	0	0.00	4	18.85	18.85	-4	7,614	-0.05%
2018/09/26	1	18.65	3	18.70	18.70	-2	7,486	-0.03%
2018/09/25	2	18.50	1	18.60	18.70	1	7,511	0.01%
2018/09/21	1	18.60	31	18.55	18.70	-30	7,496	-0.40%
2018/09/20	102	18.45	0.3	18.30	18.40	101.7	7,462	1.36%	大買/鉅額交易
2018/09/19	0	0.00	4	18.33	18.45	-4	7,445	-0.05%
2018/09/18	1	18.20	11	18.21	18.20	-10	7,467	-0.13%
2018/09/14	0	0.00	1	18.35	18.25	-1	7,613	-0.01%
2018/09/13	3	18.12	1	18.15	18.25	2	7,718	0.03%
2018/09/12	0	0.00	8.3	18.01	18.10	-8.3	7,714	-0.11%
2018/09/10	0	0.00	10	17.82	17.90	-10	7,870	-0.13%
2018/09/07	1	17.80	1	17.85	17.85	0	7,977	0.00%
2018/09/06	1	17.85	9	17.90	17.80	-8	8,017	-0.10%
2018/09/05	0	0.00	1	17.85	17.80	-1	7,962	-0.01%
2018/09/04	33	17.92	3	17.92	17.95	30	7,912	0.38%
2018/09/03	42	19.13	4	19.15	19.20	38	7,577	0.50%
2018/08/30	3	18.98	2.4	19.00	19.05	0.6	7,016	0.01%
2018/08/29	2	18.80	21	18.90	18.95	-19	6,910	-0.27%
2018/08/28	9	18.75	2	18.73	18.80	7	6,873	0.10%
2018/08/27	3	18.60	3	18.68	18.70	0	6,854	0.00%
2018/08/24	3	18.55	0	0.00	18.55	3	6,846	0.04%
2018/08/23	11	18.53	0	0.00	18.55	11	7,414	0.15%
2018/08/22	2	18.53	1.5	18.57	18.55	0.5	7,523	0.01%
2018/08/21	1	18.15	13	18.34	18.45	-12	7,501	-0.16%
2018/08/20	0	0.00	1	18.20	18.10	-1	7,396	-0.01%
2018/08/16	3	17.95	0	0.00	18.05	3	7,426	0.04%
2018/08/14	1	18.10	2	18.10	18.15	-1	7,611	-0.01%
2018/08/13	0	0.00	2	18.20	18.10	-2	7,702	-0.03%
2018/08/10	2	18.25	2	18.20	18.30	0	7,714	0.00%
2018/08/09	1	18.10	2	18.15	18.10	-1	7,681	-0.01%
2018/08/08	10	18.05	69	18.10	18.10	-59	7,740	-0.76%
2018/08/06	1	18.05	0	0.00	18.05	1	7,735	0.01%
2018/08/03	0	0.00	0	18.00	18.05	0	7,841	0.00%
2018/08/02	1	18.00	0	0.00	17.95	1	7,804	0.01%
2018/08/01	5	18.05	0	0.00	18.05	5	7,786	0.06%
2018/07/31	0	0.00	4	18.08	18.10	-4	7,751	-0.05%
2018/07/30	0	0.00	2	18.00	18.00	-2	7,676	-0.03%
2018/07/25	3	17.90	1	17.90	17.85	2	7,693	0.03%
2018/07/18	0	0.00	3	17.65	17.70	-3	7,705	-0.04%
2018/07/17	1	17.60	0	0.00	17.65	1	7,581	0.01%
2018/07/16	2	17.55	0	0.00	17.55	2	7,559	0.03%
2018/07/11	0	0.00	105	17.50	17.45	-105	7,581	-1.38%	大賣/鉅額交易
2018/07/06	100	17.30	1	17.45	17.45	99	7,610	1.30%
2018/07/02	1	17.65	0	0.00	17.60	1	7,623	0.01%
2018/06/22	5	17.60	0	0.00	17.70	5	7,220	0.07%
2018/06/21	1	17.65	0	0.00	17.65	1	7,071	0.01%
2018/06/20	0	0.00	3.2	17.60	17.70	-3.2	7,159	-0.04%
2018/06/15	0	0.00	7	17.80	17.80	-7	6,978	-0.10%
2018/06/14	5	17.75	0	0.00	17.75	5	6,788	0.07%
2018/06/11	0	0.00	25.1	17.91	17.95	-25.1	6,947	-0.36%
2018/06/06	2	17.80	0	0.00	18.00	2	6,876	0.03%
2018/06/05	5	17.80	0	0.00	17.90	5	6,749	0.07%
2018/06/04	0	0.00	1	17.75	17.80	-1	6,643	-0.02%
2018/06/01	0	0.00	10.9	17.60	17.65	-10.9	6,587	-0.17%
2018/05/31	0	0.00	34	17.68	17.55	-34	6,526	-0.52%
2018/05/30	5	17.60	4	17.65	17.60	1	5,961	0.02%
2018/05/29	12	17.75	2	17.78	17.80	10	5,807	0.17%
2018/05/28	1	17.70	0	0.00	17.80	1	5,747	0.02%
2018/05/25	0	0.00	6	17.73	17.75	-6	5,770	-0.10%
2018/05/22	5	17.70	22.6	17.74	17.70	-17.6	5,667	-0.31%
2018/05/21	6	17.55	41	17.60	17.60	-35	5,603	-0.62%
2018/05/18	0	0.00	1	17.40	17.40	-1	5,580	-0.02%
2018/05/14	2	17.18	0	0.00	17.20	2	5,874	0.03%
2018/05/10	0.1	16.95	1	17.10	17.05	-0.9	5,911	-0.02%
2018/05/04	1	16.95	0	0.00	16.95	1	6,175	0.02%
2018/05/03	0	0.00	4	17.10	17.05	-4	6,202	-0.06%
2018/05/02	5	17.04	0.7	17.05	17.10	4.3	6,331	0.07%
2018/04/30	0.1	17.10	5	17.10	17.10	-4.9	6,384	-0.08%
2018/04/27	0	0.00	2	17.00	17.10	-2	6,379	-0.03%
2018/04/25	0	0.00	1	16.95	17.05	-1	6,479	-0.02%
2018/04/24	1.2	17.00	2	17.00	17.00	-0.8	6,585	-0.01%
2018/04/20	0	0.00	0.5	17.00	17.10	-0.5	6,707	-0.01%
2018/04/19	0	0.00	2	17.05	17.10	-2	6,748	-0.03%
2018/04/17	1	16.90	0	0.00	17.00	1	6,818	0.01%
2018/04/16	0	0.00	10	17.00	17.00	-10	6,831	-0.15%
2018/04/13	0	0.00	3	17.00	17.00	-3	6,883	-0.04%
2018/04/12	1	17.05	0	0.00	17.05	1	7,019	0.01%
2018/04/11	3	17.05	1	17.00	17.05	2	7,104	0.03%
2018/04/09	0	0.00	1	16.90	16.95	-1	7,128	-0.01%
2018/04/02	11	16.95	0	0.00	16.90	11	7,111	0.15%
2018/03/31	2	16.95	0	0.00	16.95	2	7,127	0.03%
2018/03/30	5	16.90	0	0.00	17.00	5	7,139	0.07%
2018/03/29	3	16.90	0	0.00	16.85	3	7,130	0.04%
2018/03/27	0	0.00	0.5	16.90	16.95	-0.5	7,061	-0.01%
2018/03/26	3	16.83	0	0.00	16.85	3	7,072	0.04%
2018/03/23	1	16.90	20	17.00	16.95	-19	7,073	-0.27%
2018/03/22	0	0.00	125	17.10	17.15	-125	6,974	-1.79%	大賣/鉅額交易
2018/03/21	0	0.00	3	17.10	17.10	-3	6,886	-0.04%
2018/03/20	0	0.00	47	17.00	16.95	-47	7,032	-0.67%
2018/03/19	1	17.05	0	0.00	17.05	1	7,067	0.01%
2018/03/16	10	17.00	0	0.00	17.00	10	7,081	0.14%
2018/03/15	2	17.05	7	17.00	17.00	-5	6,806	-0.07%
2018/03/14	11	17.04	0	0.00	17.00	11	6,738	0.16%
2018/03/13	31	16.95	0	0.00	17.00	31	6,686	0.46%
2018/03/12	0.9	16.80	1	16.85	16.90	-0.1	6,648	0.00%
2018/03/09	0	0.00	2	16.75	16.70	-2	6,669	-0.03%
2018/03/08	4	16.65	1	16.70	16.65	3	6,689	0.04%
2018/03/06	1.1	16.60	49.2	16.60	16.65	-48.1	6,852	-0.70%
2018/03/05	2	16.55	0	0.00	16.55	2	6,994	0.03%
2018/03/02	40.6	16.70	1	16.65	16.70	39.6	6,995	0.57%
2018/03/01	2	16.68	6	16.71	16.70	-4	7,035	-0.06%
2018/02/27	2	16.85	0	0.00	16.80	2	7,023	0.03%
2018/02/26	0	0.00	4	16.95	16.95	-4	6,953	-0.06%
2018/02/23	25	16.88	1	16.95	16.90	24	6,986	0.34%
2018/02/21	1	16.65	0	0.00	16.70	1	7,166	0.01%
2018/02/12	10	16.50	1	16.60	16.45	9	7,071	0.13%
2018/02/09	1	16.45	0	0.00	16.45	1	7,006	0.01%
2018/02/08	0	0.00	0.1	16.65	16.65	-0.1	6,906	0.00%
2018/02/07	10	16.75	1	16.80	16.65	9	6,891	0.13%
2018/02/06	11	16.54	7	16.41	16.40	4	6,769	0.06%
2018/02/05	0	0.00	11	17.05	17.00	-11	6,440	-0.17%
2018/02/02	0	0.00	15	17.20	17.25	-15	6,326	-0.24%
2018/02/01	0	0.00	1.9	17.13	17.10	-1.9	6,273	-0.03%
2018/01/31	4	17.10	1	17.20	17.10	3	6,261	0.05%
2018/01/29	0	17.20	2	17.30	17.30	-2	6,054	-0.03%
2018/01/25	0	0.00	11	17.20	17.30	-11	5,998	-0.18%
2018/01/24	2	17.10	0	0.00	17.10	2	5,836	0.03%
2018/01/23	1	17.10	1	17.15	17.20	0	5,721	0.00%
2018/01/22	4	17.14	3	17.20	17.15	1	5,655	0.02%
2018/01/19	0	0.00	9.6	17.17	17.30	-9.6	5,585	-0.17%
2018/01/18	1	17.30	3.4	17.32	17.20	-2.4	5,542	-0.04%
2018/01/17	1	17.30	41.4	17.25	17.35	-40.4	5,432	-0.74%
2018/01/16	0	0.00	1	17.25	17.30	-1	5,343	-0.02%
2018/01/15	0	0.00	82	17.15	17.20	-82	5,288	-1.55%
2018/01/12	3	17.05	25	17.05	17.05	-22	5,237	-0.42%
2018/01/11	12	16.99	3	17.02	17.05	9	5,184	0.17%
2018/01/10	10	17.00	21	17.00	17.05	-11	5,202	-0.21%
2018/01/09	2	16.95	28	16.96	17.00	-26	5,143	-0.51%
2018/01/08	10	16.96	5	16.95	17.00	5	5,109	0.10%
2018/01/05	3	16.80	14	16.77	16.80	-11	4,943	-0.22%
2018/01/04	11.5	16.60	2	16.65	16.65	9.5	4,836	0.20%
2018/01/02	0	0.00	0.7	16.50	16.55	-0.7	4,759	-0.01%