彰銀 (2801)-元大-草屯券商分點個股進出

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
▲0.10
漲幅
+0.55%
成交量
18,835張
產業
上市金融類股
613人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

彰銀 (2801)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/31	54	18.18	3	18.20	18.20	51	14,483	0.35%
2024/05/30	35	18.11	0	0.00	18.10	35	14,324	0.24%
2024/05/29	18.1	18.18	0	0.00	18.15	18.1	14,197	0.13%
2024/05/28	5	18.30	5	18.33	18.35	0	13,921	0.00%
2024/05/27	4.1	18.34	0	0.00	18.30	4.1	13,944	0.03%
2024/05/24	2	18.38	0	0.00	18.40	2	13,895	0.01%
2024/05/23	5.1	18.36	2.4	18.40	18.35	2.7	13,865	0.02%
2024/05/22	0	0.00	2	18.50	18.55	-2	13,771	-0.01%
2024/05/21	4	18.44	0	0.00	18.45	4	13,716	0.03%
2024/05/20	2	18.45	125.3	18.50	18.60	-123.3	13,560	-0.91%	大賣/鉅額交易
2024/05/17	5	18.44	0	0.00	18.40	5	13,277	0.04%
2024/05/16	0	0.00	151.8	18.50	18.55	-151.8	13,182	-1.15%	大賣/鉅額交易
2024/05/15	0	0.00	36	18.50	18.45	-36	13,070	-0.28%
2024/05/14	13	18.38	0	0.00	18.40	13	13,042	0.10%
2024/05/13	4	18.50	3	18.50	18.55	1	12,944	0.01%
2024/05/10	5	18.45	3.1	18.55	18.60	1.9	12,796	0.01%
2024/05/09	8.1	18.40	0	0.00	18.40	8.1	12,526	0.06%
2024/05/08	3.5	18.46	2.1	18.45	18.50	1.5	12,435	0.01%
2024/05/07	2	18.45	0	0.00	18.50	2	12,261	0.02%
2024/05/06	1	18.50	20	18.56	18.60	-19	12,002	-0.16%
2024/05/03	7.6	18.30	16	18.33	18.25	-8.4	11,300	-0.07%
2024/05/02	21	18.27	50.9	18.25	18.20	-29.9	11,126	-0.27%
2024/04/30	11.6	18.22	11	18.35	18.25	0.6	10,819	0.01%
2024/04/29	5	18.20	6.1	18.22	18.30	-1.1	10,575	-0.01%
2024/04/26	2.9	18.07	0	0.00	18.05	2.9	10,295	0.03%
2024/04/25	6	18.03	17	18.05	18.05	-11	10,327	-0.11%
2024/04/24	4	18.15	2	18.20	18.20	2	10,323	0.02%
2024/04/23	0	0.00	2	18.20	18.15	-2	10,489	-0.02%
2024/04/22	0.6	18.10	8	18.13	18.20	-7.4	10,649	-0.07%
2024/04/19	12.3	17.86	25.6	17.89	17.85	-13.3	10,519	-0.13%
2024/04/18	0	0.00	1	17.95	17.90	-1	10,233	-0.01%
2024/04/17	18	17.88	0	0.00	17.80	18	10,222	0.18%
2024/04/16	7.1	17.83	4	17.85	17.80	3.1	10,069	0.03%
2024/04/15	1	18.10	17	18.05	18.15	-16	9,710	-0.16%
2024/04/12	5	18.12	5.2	18.12	18.15	-0.2	9,629	0.00%
2024/04/11	3	18.17	2	18.20	18.20	1	9,490	0.01%
2024/04/10	1	18.25	1	18.35	18.25	0	9,415	0.00%
2024/04/09	0	0.00	9	18.30	18.30	-9	9,424	-0.10%
2024/04/08	1	18.00	15	18.15	18.25	-14	9,359	-0.15%
2024/04/03	4.3	18.06	0	0.00	18.00	4.3	9,279	0.05%
2024/04/02	3.1	18.15	0	0.00	18.20	3.1	9,244	0.03%
2024/04/01	6	18.27	1	18.20	18.20	5	9,277	0.05%
2024/03/29	5	18.26	9	18.29	18.30	-4	9,209	-0.04%
2024/03/28	55	18.25	0	0.00	18.15	55	9,114	0.60%
2024/03/27	4	18.30	0	18.40	18.30	4	9,174	0.04%
2024/03/26	0	0.00	15	18.37	18.40	-15	9,463	-0.16%
2024/03/25	1	18.40	1	18.40	18.35	0	9,800	0.00%
2024/03/22	5	18.35	11	18.28	18.25	-6	10,113	-0.06%
2024/03/21	5	18.25	2	18.20	18.25	3	10,333	0.03%
2024/03/20	10	18.09	5	18.05	18.05	5	10,433	0.05%
2024/03/19	6	18.11	7	18.14	18.10	-1	10,514	-0.01%
2024/03/18	16	18.33	0	0.00	18.20	16	10,394	0.15%
2024/03/15	9	18.41	52	18.35	18.45	-43	10,228	-0.42%
2024/03/14	25	18.21	122.1	18.37	18.45	-97.1	10,035	-0.97%	大賣/
2024/03/13	1.1	18.10	8	18.06	18.05	-6.9	9,576	-0.07%
2024/03/12	5	17.95	11.1	17.98	18.00	-6.1	9,396	-0.06%
2024/03/11	1	17.90	18.1	17.91	17.90	-17.1	9,391	-0.18%
2024/03/08	16	17.87	31	17.85	17.85	-15	9,401	-0.16%
2024/03/07	1	17.85	0	0.00	17.85	1	9,373	0.01%
2024/03/06	3	17.85	34.5	17.87	17.90	-31.5	9,352	-0.34%
2024/03/05	3	17.85	14	17.89	17.80	-11	9,554	-0.12%
2024/03/04	0	0.00	0	17.75	17.80	0	9,527	0.00%
2024/03/01	0	0.00	8	17.75	17.75	-8	9,704	-0.08%
2024/02/29	1.2	17.71	59.1	17.69	17.80	-57.9	9,757	-0.59%
2024/02/27	6	17.63	40	17.70	17.65	-34	9,573	-0.36%
2024/02/26	5.2	17.68	5.1	17.70	17.70	0.1	9,542	0.00%
2024/02/23	1.2	17.66	5	17.68	17.60	-3.8	9,557	-0.04%
2024/02/22	2	17.65	5	17.60	17.65	-3	9,727	-0.03%
2024/02/21	5	17.67	5	17.65	17.70	0	9,829	0.00%
2024/02/20	5	17.70	2	17.70	17.65	3	10,033	0.03%
2024/02/19	50	17.70	0	0.00	17.70	50	10,166	0.49%
2024/02/16	3	17.57	0	0.00	17.60	3	10,247	0.03%
2024/02/05	10	17.48	0	0.00	17.45	10	10,069	0.10%
2024/02/02	0.3	17.60	1	17.60	17.60	-0.7	10,010	-0.01%
2024/02/01	0	0.00	2	17.58	17.60	-2	10,022	-0.02%
2024/01/30	2	17.40	0.3	17.40	17.40	1.7	9,921	0.02%
2024/01/29	0.1	17.55	1.4	17.51	17.50	-1.3	9,974	-0.01%
2024/01/26	0	0.00	0	17.45	17.50	0	9,984	0.00%
2024/01/25	11.3	17.35	0	0.00	17.30	11.3	9,966	0.11%
2024/01/24	1.2	17.41	2	17.38	17.45	-0.8	9,941	-0.01%
2024/01/23	47.8	17.30	0.2	17.30	17.30	47.6	9,951	0.48%
2024/01/22	13.4	17.34	2.3	17.36	17.30	11	10,016	0.11%
2024/01/19	28.1	17.35	12.5	17.22	17.35	15.6	10,000	0.16%
2024/01/18	36.5	17.23	4	17.20	17.20	32.5	10,014	0.32%
2024/01/17	70.6	17.28	6.1	17.28	17.20	64.5	9,950	0.65%
2024/01/16	129.9	17.45	30	17.35	17.35	99.9	9,721	1.03%	大買/
2024/01/15	56	17.62	1	17.65	17.55	55	9,467	0.58%
2024/01/12	20	17.65	0	0.00	17.60	20	9,516	0.21%
2024/01/11	13.4	17.65	0	0.00	17.65	13.4	9,506	0.14%
2024/01/10	23.7	17.68	22	17.70	17.65	1.7	9,467	0.02%
2024/01/09	12	17.75	17	17.75	17.75	-5	9,476	-0.05%
2024/01/08	11	17.75	1	17.75	17.75	10	9,531	0.10%
2024/01/05	11.2	17.70	0.4	17.75	17.70	10.8	9,529	0.11%
2024/01/04	11	17.65	0	0.00	17.70	11	9,653	0.11%
2024/01/03	57	17.73	0	0.00	17.70	57	9,807	0.58%
2024/01/02	23	17.80	0.3	17.90	17.90	22.7	9,748	0.23%
2023/12/29	26	17.85	36	17.86	17.90	-10	9,759	-0.10%
2023/12/28	1	17.85	1.2	17.94	17.95	-0.2	9,879	0.00%
2023/12/27	7.5	17.84	0	0.00	17.85	7.5	9,780	0.08%
2023/12/26	0.1	17.75	1	17.75	17.80	-0.9	9,671	-0.01%
2023/12/22	16	17.52	7	17.50	17.55	9	9,703	0.09%
2023/12/21	51	17.51	1	17.50	17.45	50	9,461	0.53%
2023/12/20	37.5	17.55	3	17.55	17.55	34.5	9,052	0.38%
2023/12/19	20.3	17.63	0.1	17.65	17.60	20.2	8,600	0.24%
2023/12/18	10.6	17.75	1	17.80	17.75	9.6	8,325	0.12%
2023/12/15	55.6	17.92	18.7	17.93	17.85	36.9	7,977	0.46%
2023/12/14	38.4	18.06	20.5	18.03	18.00	17.9	7,724	0.23%
2023/12/13	12.2	17.97	1.9	18.00	18.05	10.2	7,481	0.14%
2023/12/12	1	17.95	0	0.00	18.00	1	7,608	0.01%
2023/12/11	6.1	17.90	3	17.92	17.95	3.1	7,683	0.04%
2023/12/08	2	17.85	1	17.85	17.85	1	7,641	0.01%
2023/12/07	3	17.78	1	17.85	17.80	2	7,645	0.03%
2023/12/06	1	17.85	16.8	17.85	17.80	-15.8	7,604	-0.21%
2023/12/05	3	17.80	50	17.80	17.80	-47	7,551	-0.62%
2023/12/04	4	17.89	0	17.95	17.85	4	7,521	0.05%
2023/12/01	9	17.88	0	0.00	17.85	9	7,495	0.12%
2023/11/30	3	17.90	20	18.00	17.80	-17	7,448	-0.23%
2023/11/29	0.4	17.95	12	17.91	17.95	-11.6	7,223	-0.16%
2023/11/28	0	0.00	6	17.93	17.90	-6	7,149	-0.08%
2023/11/27	4	17.74	1	17.80	17.80	3	7,128	0.04%
2023/11/24	9.2	17.75	1	17.75	17.75	8.2	7,095	0.11%
2023/11/22	10.2	17.75	0	0.00	17.75	10.2	7,063	0.14%
2023/11/21	0	0.00	2	17.88	17.90	-2	7,030	-0.03%
2023/11/20	6.6	17.75	10	17.72	17.80	-3.4	6,838	-0.05%
2023/11/17	32	17.69	4	17.69	17.70	28	6,700	0.42%
2023/11/16	1	17.55	56.4	17.55	17.65	-55.4	6,503	-0.85%
2023/11/15	22	17.54	0	0.00	17.55	22	6,377	0.34%
2023/11/14	1	17.35	0.4	17.44	17.40	0.6	6,271	0.01%
2023/11/13	2.1	17.40	0	0.00	17.40	2.1	6,335	0.03%
2023/11/10	8	17.37	0	0.00	17.35	8	6,483	0.12%
2023/11/09	3	17.38	0	0.00	17.40	3	6,676	0.04%
2023/11/08	25	17.49	0	0.00	17.40	25	6,906	0.36%
2023/11/07	0	0.00	1.1	17.40	17.45	-1.1	7,210	-0.02%
2023/11/06	1	17.40	7.1	17.41	17.45	-6.1	7,572	-0.08%
2023/11/03	0	0.00	3	17.38	17.40	-3	7,926	-0.04%
2023/11/02	35	17.34	2.5	17.35	17.30	32.5	8,414	0.39%
2023/11/01	50	17.25	1	17.25	17.30	49	8,638	0.57%
2023/10/31	7	17.14	9.5	17.11	17.15	-2.5	8,797	-0.03%
2023/10/30	6.1	17.13	97.8	17.15	17.15	-91.7	9,091	-1.01%
2023/10/27	1	17.10	1	17.25	17.25	0	9,245	0.00%
2023/10/26	5	17.09	2	17.05	17.05	3	9,450	0.03%
2023/10/25	7	17.29	4	17.20	17.20	3	9,494	0.03%
2023/10/24	6	17.18	0	0.00	17.20	6	9,707	0.06%
2023/10/23	0	17.20	0	0.00	17.15	0	9,982	0.00%
2023/10/20	1.3	17.22	10	17.15	17.30	-8.7	10,063	-0.09%
2023/10/19	1	17.40	0	0.00	17.40	1	10,114	0.01%
2023/10/18	1	17.45	2	17.43	17.50	-1	10,303	-0.01%
2023/10/17	1	17.50	2	17.50	17.45	-1	10,518	-0.01%
2023/10/16	0	0.00	3.4	17.56	17.60	-3.4	10,915	-0.03%
2023/10/13	0.1	17.50	3	17.48	17.50	-2.9	11,230	-0.03%
2023/10/12	4	17.48	229	17.50	17.50	-225	11,471	-1.96%	大賣/鉅額交易
2023/10/11	0	0.00	7	17.46	17.50	-7	11,559	-0.06%
2023/10/06	0	0.00	7.1	17.25	17.30	-7.1	11,516	-0.06%
2023/10/05	4.2	17.15	1	17.20	17.10	3.2	11,662	0.03%
2023/10/04	73.1	17.09	2	17.10	17.05	71.1	11,779	0.60%
2023/10/03	18.6	17.21	0	0.00	17.20	18.6	11,821	0.16%
2023/10/02	10	17.25	2	17.30	17.30	8	11,999	0.07%
2023/09/28	17	17.24	0	0.00	17.25	17	12,291	0.14%
2023/09/27	36	17.26	0	0.00	17.25	36	12,361	0.29%
2023/09/26	24	17.25	1	17.25	17.25	23	12,419	0.19%
2023/09/25	1	17.40	4.1	17.30	17.40	-3.1	12,502	-0.02%
2023/09/22	40	17.25	1	17.30	17.25	39	12,706	0.31%
2023/09/21	7.3	17.31	2	17.35	17.25	5.3	12,825	0.04%
2023/09/20	0.1	17.45	1	17.45	17.45	-0.9	12,838	-0.01%
2023/09/19	28	17.46	5	17.45	17.45	23	12,985	0.18%
2023/09/18	3	17.48	1	17.45	17.50	2	13,160	0.02%
2023/09/15	1	17.55	1	17.55	17.50	0	13,318	0.00%
2023/09/14	1.3	17.55	3	17.55	17.55	-1.8	13,909	-0.01%
2023/09/13	0.2	17.50	0.1	17.55	17.45	0.1	14,469	0.00%
2023/09/12	1	17.40	3	17.40	17.50	-2	14,937	-0.01%
2023/09/11	20	17.30	102	17.30	17.40	-82	15,308	-0.54%	大賣/
2023/09/08	11	17.35	0	0.00	17.40	11	15,647	0.07%
2023/09/07	26.1	17.30	0	0.00	17.30	26.1	15,955	0.16%
2023/09/06	16.1	17.30	0	0.00	17.30	16.1	16,074	0.10%
2023/09/05	11	17.40	1	17.40	17.40	10	16,197	0.06%
2023/09/04	54	17.40	0	0.00	17.45	54	16,370	0.33%
2023/09/01	2.1	17.40	1	17.40	17.35	1.1	16,524	0.01%
2023/08/31	26.2	17.37	6	17.40	17.30	20.2	16,648	0.12%
2023/08/30	0	0.00	12	17.45	17.50	-12	16,674	-0.07%
2023/08/29	15.8	17.49	0	0.00	17.50	15.8	16,776	0.09%
2023/08/28	4	17.38	1	17.45	17.50	3	16,841	0.02%
2023/08/25	1	17.45	0	0.00	17.35	1	17,721	0.01%
2023/08/24	3.1	17.35	0	0.00	17.35	3.1	17,970	0.02%
2023/08/23	10.1	17.20	5	17.20	17.25	5.1	18,049	0.03%
2023/08/22	1	17.30	0	0.00	17.25	1	18,174	0.01%
2023/08/21	1.2	17.21	0	0.00	17.25	1.2	18,289	0.01%
2023/08/18	12	17.18	0	0.00	17.15	12	18,388	0.07%
2023/08/17	8	17.01	30	17.00	17.05	-22	18,479	-0.12%
2023/08/16	114	17.10	0	0.00	17.10	114	18,536	0.62%	大買/鉅額交易
2023/08/15	20	17.30	6.3	17.29	17.20	13.7	18,594	0.07%
2023/08/14	59.9	17.34	0	0.00	17.30	59.9	18,767	0.32%
2023/08/11	68.1	17.61	0	0.00	17.55	68.1	18,849	0.36%
2023/08/10	59	17.83	14.9	17.86	17.80	44.1	18,761	0.24%
2023/08/09	14.5	18.72	101.4	18.71	18.75	-86.9	18,478	-0.47%	大賣/
2023/08/08	11.3	18.72	0	0.00	18.65	11.3	18,197	0.06%
2023/08/07	12	18.80	8.4	18.80	18.80	3.6	17,845	0.02%
2023/08/04	10.1	18.65	100	18.65	18.65	-90	17,609	-0.51%
2023/08/02	22	18.73	0	0.00	18.65	22	17,650	0.12%
2023/08/01	10	18.90	0	0.00	18.90	10	17,593	0.06%
2023/07/31	5	18.88	7	18.94	18.85	-2	17,489	-0.01%
2023/07/28	1	18.80	45	18.81	18.80	-44	17,360	-0.25%
2023/07/27	7	18.84	6	18.85	18.85	1	17,474	0.01%
2023/07/26	26	18.75	22	18.78	18.80	4	17,613	0.02%
2023/07/25	22	18.69	2	18.65	18.65	20	17,733	0.11%
2023/07/24	3	18.58	0	0.00	18.55	3	17,853	0.02%
2023/07/21	5	18.64	0	0.00	18.60	5	17,689	0.03%
2023/07/19	5	18.71	17.1	18.92	18.70	-12.1	17,248	-0.07%
2023/07/18	20	18.70	30	18.75	18.80	-10	16,820	-0.06%
2023/07/17	2	18.68	15	18.69	18.65	-13	16,424	-0.08%
2023/07/14	12	18.56	2.2	18.51	18.65	9.8	16,155	0.06%
2023/07/13	15	18.50	10	18.50	18.45	5	15,942	0.03%
2023/07/12	0.5	18.50	1	18.55	18.55	-0.5	15,912	0.00%
2023/07/10	3.1	18.30	6.5	18.31	18.35	-3.4	15,695	-0.02%
2023/07/07	1	18.20	3.5	18.25	18.30	-2.5	15,543	-0.02%
2023/07/06	15	18.35	20	18.30	18.35	-5	15,485	-0.03%
2023/07/03	12	18.70	11	18.74	18.75	1	15,097	0.01%
2023/06/30	95	18.64	15	18.65	18.65	80	15,001	0.53%
2023/06/29	0	0.00	11	18.67	18.60	-11	14,800	-0.07%
2023/06/28	1	18.50	5	18.55	18.50	-4	14,631	-0.03%
2023/06/27	4	18.54	0	0.00	18.50	4	14,517	0.03%
2023/06/26	8.9	18.62	0	0.00	18.60	8.9	14,368	0.06%
2023/06/21	12	18.74	0	0.00	18.75	12	14,183	0.08%
2023/06/20	7	18.69	11	18.85	18.85	-4	14,031	-0.03%
2023/06/19	6	18.49	3.7	18.71	18.90	2.3	13,262	0.02%
2023/06/16	45	18.62	0	0.00	18.50	45	12,616	0.36%
2023/06/15	5	18.60	5	18.76	18.70	0	12,228	0.00%
2023/06/14	35	18.55	25.5	18.58	18.60	9.5	11,905	0.08%
2023/06/13	2	18.45	0	18.45	18.45	2	11,644	0.02%
2023/06/12	8	18.36	1	18.45	18.35	7	11,395	0.06%
2023/06/09	2	18.40	17	18.40	18.40	-15	11,326	-0.13%
2023/06/08	5	18.30	20	18.30	18.35	-15	11,171	-0.13%
2023/06/07	7.4	18.25	2	18.30	18.30	5.4	11,071	0.05%
2023/06/06	1.3	18.29	4	18.26	18.25	-2.7	10,915	-0.03%
2023/06/05	1	18.25	53	18.25	18.25	-52	10,813	-0.48%
2023/06/02	2	18.15	8	18.19	18.20	-6	10,595	-0.06%
2023/06/01	21.1	18.05	3.1	18.17	18.05	18	10,472	0.17%
2023/05/31	35	18.07	1	18.25	18.00	34	10,384	0.33%
2023/05/30	5	18.15	50	18.30	18.25	-45	9,477	-0.47%
2023/05/29	1	18.10	2	18.15	18.15	-1	9,207	-0.01%
2023/05/26	9	18.05	0	0.00	18.10	9	9,151	0.10%
2023/05/25	6	18.17	3	18.10	18.10	3	9,004	0.03%
2023/05/24	0	0.00	5	18.30	18.30	-5	8,872	-0.06%
2023/05/23	0	0.00	0.1	18.35	18.30	-0.1	8,716	0.00%
2023/05/22	36	18.43	0	0.00	18.35	36	8,563	0.42%
2023/05/19	6	18.28	0	0.00	18.30	6	8,389	0.07%
2023/05/18	21	18.35	41	18.35	18.30	-20	8,176	-0.24%
2023/05/17	17	18.15	1	18.15	18.15	16	7,867	0.20%
2023/05/16	2.7	18.01	1	18.05	18.10	1.7	7,587	0.02%
2023/05/15	3	17.90	2	17.90	18.00	1	7,395	0.01%
2023/05/12	5	17.91	0	0.00	17.90	5	7,340	0.07%
2023/05/11	0	0.00	9	17.98	18.05	-9	7,168	-0.13%
2023/05/10	0	0.00	1	18.00	17.95	-1	7,039	-0.01%
2023/05/09	7.1	17.97	6	17.95	18.05	1.1	7,032	0.02%
2023/05/08	60	18.12	14.3	18.10	18.00	45.7	6,853	0.67%
2023/05/05	4	17.95	1	18.00	18.05	3	6,573	0.05%
2023/05/04	120	17.94	0	0.00	17.95	120	6,503	1.85%	大買/鉅額交易
2023/05/03	51	17.95	21	17.92	17.85	30	6,464	0.46%
2023/05/02	28	17.92	16	17.97	18.00	12	6,257	0.19%
2023/04/28	22.6	17.73	45.2	17.81	17.80	-22.6	6,078	-0.37%
2023/04/27	60	17.64	7	17.67	17.65	53	5,685	0.93%
2023/04/25	0.1	17.50	81	17.50	17.50	-80.9	5,492	-1.47%
2023/04/21	0	0.00	3	17.55	17.55	-3	5,516	-0.05%
2023/04/20	1	17.45	0	0.00	17.55	1	5,583	0.02%
2023/04/19	0	0.00	2	17.50	17.50	-2	5,700	-0.04%
2023/04/17	21	17.50	0	0.00	17.50	21	5,667	0.37%
2023/04/14	32	17.55	2	17.55	17.60	30	5,579	0.54%
2023/04/12	0	0.00	55	17.50	17.55	-55	5,447	-1.01%
2023/04/11	0	0.00	0.3	17.55	17.60	-0.3	5,434	0.00%
2023/04/10	0	0.00	0.1	17.45	17.50	-0.1	5,275	0.00%
2023/04/07	0	0.00	1	17.45	17.40	-1	5,266	-0.02%
2023/03/31	0	0.00	28	17.35	17.35	-28	5,092	-0.55%
2023/03/30	10	17.25	0	0.00	17.25	10	5,038	0.20%
2023/03/29	0	0.00	1	17.30	17.35	-1	5,022	-0.02%
2023/03/28	4	17.34	23	17.31	17.30	-19	5,045	-0.38%
2023/03/27	0	0.00	7	17.20	17.20	-7	5,041	-0.14%
2023/03/24	1.4	17.19	0	0.00	17.20	1.4	5,163	0.03%
2023/03/23	0	0.00	6	17.20	17.25	-6	5,165	-0.12%
2023/03/22	0.4	17.09	0	0.00	17.20	0.4	5,178	0.01%
2023/03/21	81	16.89	7.1	16.95	16.95	73.9	5,205	1.42%
2023/03/20	37.2	16.79	5	16.85	16.75	32.2	5,169	0.62%
2023/03/17	9	17.02	0	0.00	16.95	9	5,096	0.18%
2023/03/16	13	16.93	69.1	16.99	17.00	-56	5,037	-1.11%
2023/03/15	22	17.10	2	17.05	17.05	20	5,213	0.38%
2023/03/14	0	0.00	50	17.15	17.15	-50	5,204	-0.96%
2023/03/13	3	17.25	10	17.25	17.30	-7	5,171	-0.13%
2023/03/09	0	0.00	2.1	17.45	17.55	-2.1	5,197	-0.04%
2023/03/08	0	0.00	1	17.50	17.45	-1	5,429	-0.02%
2023/03/07	50	17.55	2	17.55	17.55	48	5,476	0.88%
2023/03/06	24	17.50	1	17.50	17.50	23	5,529	0.42%
2023/03/03	0	0.00	7	17.40	17.45	-7	5,547	-0.13%
2023/03/02	0	0.00	1	17.45	17.40	-1	5,563	-0.02%
2023/03/01	0	0.00	2	17.50	17.50	-2	5,573	-0.04%
2023/02/24	25	17.49	0	0.00	17.45	25	5,548	0.45%
2023/02/23	1	17.45	5	17.50	17.50	-4	5,509	-0.07%
2023/02/22	2	17.45	2	17.35	17.45	0	5,542	0.00%
2023/02/21	7	17.45	0	0.00	17.55	7	5,532	0.13%
2023/02/20	8	17.50	0	0.00	17.55	8	5,627	0.14%
2023/02/17	2	17.40	0	0.00	17.45	2	5,736	0.03%
2023/02/16	30	17.35	5	17.35	17.30	25	5,857	0.43%
2023/02/15	0	0.00	5	17.35	17.25	-5	6,027	-0.08%
2023/02/14	0	0.00	10	17.30	17.30	-10	5,981	-0.17%
2023/02/13	8	17.25	0	0.00	17.25	8	5,987	0.13%
2023/02/10	1	17.30	1	17.25	17.30	0	5,973	0.00%
2023/02/09	0	0.00	4	17.30	17.30	-4	5,962	-0.07%
2023/02/08	7	17.34	10	17.34	17.30	-3	5,991	-0.05%
2023/02/07	4	17.38	0	0.00	17.40	4	6,015	0.07%
2023/02/06	1.1	17.31	3	17.35	17.30	-1.9	5,977	-0.03%
2023/02/03	1	17.45	4	17.45	17.45	-3	5,942	-0.05%
2023/02/02	10	17.52	4.1	17.52	17.45	5.9	5,978	0.10%
2023/02/01	1	17.50	0	0.00	17.60	1	5,940	0.02%
2023/01/31	5	17.62	2	17.55	17.60	3	5,963	0.05%
2023/01/30	10	17.56	10	17.70	17.70	0	5,984	0.00%
2023/01/17	2	17.53	9	17.54	17.60	-7	5,851	-0.12%
2023/01/16	0	0.00	3.4	17.55	17.60	-3.4	5,838	-0.06%
2023/01/13	1	17.45	0	0.00	17.50	1	5,817	0.02%
2023/01/11	8	17.48	11.1	17.45	17.50	-3.1	6,032	-0.05%
2023/01/10	2	17.55	6	17.54	17.55	-4	6,049	-0.07%
2023/01/09	2	17.48	10	17.50	17.50	-8	6,005	-0.13%
2023/01/06	0	0.00	20	17.38	17.40	-20	5,958	-0.34%
2023/01/05	0.9	17.30	10	17.35	17.35	-9.1	6,050	-0.15%
2023/01/04	0	0.00	11	17.25	17.20	-11	6,092	-0.18%
2023/01/03	1	17.10	1.1	17.20	17.25	-0.1	6,196	0.00%
2022/12/30	1	17.15	0	0.00	17.15	1	6,182	0.02%
2022/12/29	1	17.20	4	17.15	17.15	-3	6,214	-0.05%
2022/12/28	1	17.25	1	17.20	17.25	0	6,208	0.00%
2022/12/27	0	0.00	6	17.35	17.35	-6	6,271	-0.10%
2022/12/26	0	0.00	0	17.35	17.30	0	6,295	0.00%
2022/12/23	0	0.00	4	17.20	17.25	-4	6,413	-0.06%
2022/12/22	2	17.30	1.4	17.29	17.30	0.6	6,521	0.01%
2022/12/21	2	17.20	0	0.00	17.25	2	6,677	0.03%
2022/12/20	0	0.00	12	17.20	17.25	-12	6,719	-0.18%
2022/12/19	13	17.16	25	17.27	17.30	-12	6,761	-0.18%
2022/12/16	5	17.20	29	17.30	17.35	-24	6,757	-0.36%
2022/12/15	2	17.40	0	0.00	17.35	2	6,710	0.03%
2022/12/14	0	0.00	30	17.50	17.45	-30	6,759	-0.44%
2022/12/12	0.3	17.40	15	17.35	17.45	-14.7	6,698	-0.22%
2022/12/08	0.2	17.30	0	0.00	17.30	0.2	6,933	0.00%
2022/12/07	50	17.50	5	17.50	17.50	45	6,971	0.65%
2022/12/06	50	17.35	1	17.30	17.20	49	6,728	0.73%
2022/12/05	2	17.45	0	0.00	17.40	2	6,742	0.03%
2022/12/02	0	0.00	3	17.25	17.30	-3	6,714	-0.04%
2022/12/01	38	17.43	3	17.40	17.40	35	6,815	0.51%
2022/11/30	101	17.35	11	17.35	17.50	90	6,711	1.34%	大買/
2022/11/29	5	17.20	17	17.25	17.25	-12	6,454	-0.19%
2022/11/28	32.4	16.96	0	0.00	17.15	32.4	6,441	0.50%
2022/11/24	0	0.00	13	17.20	17.25	-13	6,550	-0.20%
2022/11/23	0.1	17.10	13	17.10	17.10	-12.9	6,586	-0.20%
2022/11/22	1	17.05	8	17.05	17.05	-7	6,632	-0.11%
2022/11/18	20	17.00	0	0.00	17.00	20	6,661	0.30%
2022/11/17	0	0.00	5	17.10	17.10	-5	6,658	-0.08%
2022/11/16	0	0.00	4	17.23	17.15	-4	6,727	-0.06%
2022/11/15	1.2	17.03	1	17.15	17.30	0.2	6,668	0.00%
2022/11/14	0	0.00	0	17.20	17.20	0	6,576	0.00%
2022/11/11	130	17.00	22.4	17.11	17.15	107.6	6,451	1.67%	大買/鉅額交易
2022/11/10	5	16.80	0	16.90	16.80	5	6,420	0.08%
2022/11/09	0	16.85	30	16.82	16.90	-30	6,487	-0.46%
2022/11/08	40	16.65	1	16.75	16.75	39	6,498	0.60%
2022/11/07	0.1	16.65	10	16.57	16.70	-9.9	6,573	-0.15%
2022/11/04	4	16.33	5	16.40	16.55	-1	6,763	-0.01%
2022/11/03	18	16.41	0	0.00	16.35	18	7,029	0.26%
2022/10/31	0	0.00	10	16.60	16.60	-10	7,258	-0.14%
2022/10/28	4	16.50	9	16.49	16.45	-5	7,291	-0.07%
2022/10/27	4	16.60	0	0.00	16.55	4	7,310	0.05%
2022/10/26	12	16.66	22	16.68	16.65	-10	7,310	-0.14%
2022/10/25	21	16.45	20	16.50	16.55	1	7,239	0.01%
2022/10/24	4	16.45	2	16.45	16.40	2	7,263	0.03%
2022/10/21	0	0.00	6	16.35	16.40	-6	7,305	-0.08%
2022/10/20	21.3	16.10	70	16.13	16.30	-48.7	7,304	-0.67%
2022/10/19	4.6	16.40	26	16.53	16.35	-21.4	7,178	-0.30%
2022/10/18	0	0.00	2.1	16.55	16.60	-2.1	7,144	-0.03%
2022/10/17	7	16.44	0	0.00	16.55	7	7,135	0.10%
2022/10/14	0	0.00	5	16.80	16.60	-5	7,116	-0.07%
2022/10/13	36	16.52	5	16.56	16.55	31	7,164	0.43%
2022/10/12	0	0.00	2	16.80	16.90	-2	7,096	-0.03%
2022/10/11	12	16.70	5	16.65	16.65	7	7,104	0.10%
2022/10/07	0.1	17.10	1	17.05	17.05	-0.9	7,066	-0.01%
2022/10/06	0	0.00	6.8	17.08	17.10	-6.8	7,123	-0.10%
2022/10/05	8	16.99	4	16.95	16.95	4	7,188	0.06%
2022/10/04	56	17.00	8.1	16.94	16.95	47.9	7,196	0.67%
2022/10/03	1	17.05	3	17.00	17.00	-2	7,152	-0.03%
2022/09/30	1	17.10	2	17.10	17.15	-1	7,192	-0.01%
2022/09/29	0	0.00	2	17.00	17.15	-2	7,138	-0.03%
2022/09/28	17.1	16.90	2.5	16.85	16.90	14.6	7,123	0.20%
2022/09/27	13	17.15	6	17.14	17.15	7	7,032	0.10%
2022/09/26	14	17.22	12	17.23	17.15	2	7,060	0.03%
2022/09/23	4	17.38	3	17.37	17.40	1	7,083	0.01%
2022/09/22	26	17.30	1.5	17.37	17.30	24.5	7,139	0.34%
2022/09/21	4.1	17.50	2.1	17.50	17.50	2.1	7,143	0.03%
2022/09/20	5	17.50	1	17.50	17.55	4	7,095	0.06%
2022/09/19	7	17.54	3	17.55	17.50	4	7,112	0.06%
2022/09/16	18	17.44	28	17.60	17.60	-10	7,163	-0.14%
2022/09/15	1.9	17.52	0	0.00	17.55	1.9	7,054	0.03%
2022/09/14	3	17.40	3.5	17.47	17.40	-0.5	7,039	-0.01%
2022/09/13	2.8	17.60	51	17.60	17.60	-48.2	7,153	-0.67%
2022/09/12	1.1	17.55	11	17.50	17.60	-9.9	7,309	-0.14%
2022/09/08	0	17.40	8	17.38	17.50	-8	7,415	-0.11%
2022/09/07	25.5	17.26	2	17.20	17.30	23.5	7,506	0.31%
2022/09/06	31	17.48	0	0.00	17.45	31	7,483	0.41%
2022/09/05	1	17.50	1	17.40	17.45	0	7,581	0.00%
2022/09/02	31	17.40	0	0.00	17.40	31	7,772	0.40%
2022/09/01	24	17.41	0	0.00	17.45	24	7,773	0.31%
2022/08/31	2	17.58	0	0.00	17.65	2	7,695	0.03%
2022/08/30	31	17.45	0	0.00	17.45	31	7,621	0.41%
2022/08/29	16	17.44	2	17.40	17.45	14	7,599	0.18%
2022/08/26	0	17.65	1	17.60	17.65	-1	7,627	-0.01%
2022/08/25	0	0.00	1	17.60	17.60	-1	7,652	-0.01%
2022/08/24	1	17.60	1	17.50	17.50	0	7,738	0.00%
2022/08/23	0	0.00	3	17.60	17.50	-3	8,558	-0.04%
2022/08/19	2	17.70	2	17.68	17.70	0	8,878	0.00%
2022/08/18	0.1	17.70	4	17.65	17.65	-3.9	8,924	-0.04%
2022/08/17	4.1	17.70	1	17.70	17.70	3.1	9,041	0.03%
2022/08/16	13	17.65	10	17.70	17.70	3	8,925	0.03%
2022/08/15	11	17.75	1	17.75	17.75	10	8,991	0.11%
2022/08/12	5	17.75	0	0.00	17.80	5	9,010	0.06%
2022/08/11	6	17.88	1	17.95	17.85	5	9,067	0.06%
2022/08/10	5.1	18.13	25	18.13	18.20	-19.9	9,027	-0.22%
2022/08/09	19	17.96	0.1	18.05	18.05	18.9	8,825	0.21%
2022/08/08	0	0.00	0	17.80	17.85	0	8,775	0.00%
2022/08/05	0	0.00	16.2	17.75	17.80	-16.2	8,933	-0.18%
2022/08/04	1	17.45	1	17.65	17.55	0	9,073	0.00%
2022/08/03	0	0.00	4	17.55	17.60	-4	9,158	-0.04%
2022/08/02	1	17.65	0	0.00	17.65	1	9,324	0.01%
2022/07/29	2	17.75	2	17.70	17.80	0	9,623	0.00%
2022/07/28	0	0.00	10	17.80	17.80	-10	9,626	-0.10%
2022/07/26	0	17.50	1	17.50	17.55	-1	9,607	-0.01%
2022/07/25	0	0.00	1	17.60	17.55	-1	9,694	-0.01%
2022/07/22	0	0.00	1	17.40	17.40	-1	9,844	-0.01%
2022/07/21	1	17.20	0	0.00	17.35	1	9,938	0.01%
2022/07/20	3	17.30	0	0.00	17.25	3	10,116	0.03%
2022/07/18	0	0.00	0.4	17.35	17.35	-0.4	10,364	0.00%
2022/07/15	12	17.05	4	17.08	17.05	8	10,367	0.08%
2022/07/13	1	17.30	1	17.35	17.30	0	10,497	0.00%
2022/07/12	3	17.05	0	0.00	17.10	3	10,637	0.03%
2022/07/11	0.2	17.30	0	0.00	17.25	0.2	10,774	0.00%
2022/07/08	0	0.00	21	17.30	17.30	-21	11,079	-0.19%
2022/07/07	1	17.20	0	0.00	17.30	1	11,450	0.01%
2022/07/06	2	17.45	1	17.30	17.25	1	11,741	0.01%
2022/07/05	0	0.00	1	17.60	17.60	-1	12,425	-0.01%
2022/07/04	4	17.40	5	17.25	17.40	-1	12,691	-0.01%
2022/07/01	15	17.37	25	17.40	17.30	-10	13,347	-0.07%
2022/06/30	18	17.56	4	17.50	17.35	14	13,760	0.10%
2022/06/29	14	17.67	6	17.65	17.75	8	13,863	0.06%
2022/06/28	1	17.75	0	0.00	17.70	1	14,226	0.01%
2022/06/27	1	17.85	6.6	17.85	17.85	-5.6	14,439	-0.04%
2022/06/23	0	0.00	9	17.71	17.60	-9	14,485	-0.06%
2022/06/21	0	0.00	1.1	17.64	17.60	-1.1	15,103	-0.01%
2022/06/20	1	17.40	8	17.35	17.15	-7	15,598	-0.04%
2022/06/17	0	17.45	0	0.00	17.45	0	15,524	0.00%
2022/06/16	4.3	17.58	0.1	17.85	17.55	4.2	15,518	0.03%
2022/06/15	5	17.60	0	0.00	17.65	5	15,830	0.03%
2022/06/14	2	17.65	0	0.00	17.65	2	15,947	0.01%
2022/06/13	20.3	17.61	0	0.00	17.50	20.3	15,961	0.13%
2022/06/10	0.1	17.95	0	0.00	17.90	0.1	15,807	0.00%
2022/06/08	0	0.00	7	18.05	18.05	-7	15,774	-0.04%
2022/06/07	1	17.90	1.1	17.90	17.90	-0.1	15,834	0.00%
2022/06/06	4	17.98	0	0.00	18.00	4	15,827	0.03%
2022/06/02	4	18.05	0	0.00	18.05	4	15,939	0.03%
2022/06/01	23	18.24	2	18.25	18.15	21	16,183	0.13%
2022/05/31	0.9	18.60	3	18.50	18.15	-2.1	16,202	-0.01%
2022/05/30	0	0.00	19.3	18.52	18.60	-19.3	15,360	-0.13%
2022/05/27	6	18.12	50	18.15	18.15	-44	15,205	-0.29%
2022/05/26	1	18.10	0	0.00	18.05	1	15,154	0.01%
2022/05/25	0	0.00	1	18.10	18.10	-1	15,407	-0.01%
2022/05/24	1	18.05	0	0.00	18.05	1	15,490	0.01%
2022/05/23	0	0.00	52	17.91	18.10	-52	15,464	-0.34%
2022/05/20	4	17.95	0.1	18.05	17.95	3.9	15,633	0.02%
2022/05/19	114	17.80	10	17.90	17.90	104	15,592	0.67%	大買/鉅額交易
2022/05/18	0.1	17.95	8	17.80	18.15	-7.9	15,652	-0.05%
2022/05/17	6	17.78	50	17.80	17.70	-44	15,594	-0.28%
2022/05/16	15	17.74	2	17.75	17.70	13	15,619	0.08%
2022/05/13	5.5	17.70	24	17.92	17.75	-18.5	15,587	-0.12%
2022/05/12	3	17.72	39	17.89	17.75	-36	15,562	-0.23%
2022/05/11	0	17.75	4	17.75	17.80	-4	15,462	-0.03%
2022/05/10	9	17.89	2	17.95	17.95	7	15,437	0.05%
2022/05/09	52	17.77	110	17.90	17.70	-58	15,410	-0.38%	大賣/
2022/05/06	18	18.01	11	18.12	18.15	7	15,495	0.05%
2022/05/05	7	18.27	0	0.00	18.30	7	15,545	0.05%
2022/05/04	0	0.00	16	18.38	18.40	-16	15,534	-0.10%
2022/05/03	10	18.35	6	18.38	18.30	4	15,702	0.03%
2022/04/29	9	18.47	5	18.50	18.50	4	15,830	0.03%
2022/04/28	20	18.34	2	18.33	18.45	18	15,907	0.11%
2022/04/27	5	18.50	1.5	18.45	18.55	3.5	15,820	0.02%
2022/04/26	10	18.68	0	0.00	18.70	10	15,902	0.06%
2022/04/25	1	18.45	0	0.00	18.50	1	15,804	0.01%
2022/04/22	17	18.42	0	0.00	18.70	17	15,839	0.11%
2022/04/21	3	18.50	2	18.45	18.50	1	15,953	0.01%
2022/04/20	1.5	18.55	72	18.41	18.55	-70.5	16,377	-0.43%
2022/04/19	26	18.60	19	18.61	18.50	7	16,500	0.04%
2022/04/18	12	18.55	64.6	18.51	18.55	-52.6	16,734	-0.31%
2022/04/15	6	18.85	1	18.75	18.75	5	16,674	0.03%
2022/04/14	38	18.95	32	19.17	18.85	6	16,822	0.04%
2022/04/13	54.1	19.21	8.3	19.22	19.30	45.8	16,743	0.27%
2022/04/12	11.1	19.12	3.5	19.11	19.10	7.6	16,484	0.05%
2022/04/11	80.1	19.38	30	19.30	19.20	50.1	16,347	0.31%
2022/04/08	18	19.63	0	0.00	19.75	18	15,748	0.11%
2022/04/07	56.3	19.55	8.5	19.57	19.50	47.8	15,466	0.31%
2022/04/06	12.5	19.16	51	19.49	19.70	-38.5	14,821	-0.26%
2022/04/01	60	19.00	32.3	19.14	19.20	27.7	14,377	0.19%
2022/03/31	13	19.13	36.1	19.07	19.15	-23.1	14,218	-0.16%
2022/03/30	16.1	18.77	15.2	18.87	18.90	0.9	13,784	0.01%
2022/03/29	43.2	18.66	10	18.75	18.75	33.2	13,597	0.24%
2022/03/28	34.2	18.54	10	18.70	18.85	24.2	13,561	0.18%
2022/03/25	21.8	18.59	28	18.64	18.80	-6.2	13,444	-0.05%
2022/03/24	8.2	18.84	4.5	18.85	18.90	3.7	13,000	0.03%
2022/03/23	211.5	18.79	36	18.81	19.00	175.5	13,002	1.35%	大買/鉅額交易
2022/03/22	6	18.35	50.5	18.35	18.45	-44.5	12,373	-0.36%
2022/03/21	74.3	18.35	5	18.35	18.30	69.3	12,378	0.56%
2022/03/18	27	18.17	14	18.26	18.40	13	12,266	0.11%
2022/03/17	34	18.03	0	0.00	18.05	34	11,907	0.29%
2022/03/16	18	17.73	20	17.80	17.95	-2	11,703	-0.02%
2022/03/15	1	17.55	8	17.55	17.65	-7	11,619	-0.06%
2022/03/14	0	0.00	12.1	17.56	17.65	-12.1	11,643	-0.10%
2022/03/11	27	17.50	4	17.55	17.55	23	11,676	0.20%
2022/03/10	27.7	17.59	0.3	17.65	17.65	27.4	11,679	0.23%
2022/03/09	17.9	17.32	18	17.32	17.30	-0.1	11,617	0.00%
2022/03/08	36	17.22	94	17.24	17.25	-58	11,613	-0.50%
2022/03/07	120.1	17.51	62	17.45	17.40	58.1	11,466	0.51%	大買/
2022/03/04	0	0.00	10	17.95	17.90	-10	11,558	-0.09%
2022/03/03	3	17.92	1	17.90	18.00	2	11,500	0.02%
2022/03/02	7	17.81	2	17.90	17.90	5	11,593	0.04%
2022/03/01	5	17.71	1.1	17.75	17.80	3.9	11,500	0.03%
2022/02/25	6	17.56	5	17.66	17.70	1	11,417	0.01%
2022/02/24	11.2	17.79	0.6	17.70	17.70	10.6	11,122	0.10%
2022/02/22	10	17.86	22	18.08	18.00	-12	11,027	-0.11%
2022/02/21	0	0.00	11	18.10	18.15	-11	10,935	-0.10%
2022/02/18	1.6	18.00	17	18.19	18.10	-15.4	10,946	-0.14%
2022/02/17	1	18.05	4.6	18.09	18.05	-3.6	10,754	-0.03%
2022/02/16	20.2	17.95	2	17.95	17.95	18.2	10,704	0.17%
2022/02/15	3	17.87	6.3	17.99	17.85	-3.3	10,684	-0.03%
2022/02/14	82	17.92	43	17.95	18.00	39	10,585	0.37%
2022/02/11	50.3	18.20	0	0.00	18.15	50.3	10,422	0.48%
2022/02/10	13.4	18.08	5	18.10	18.15	8.4	10,322	0.08%
2022/02/09	13	18.02	2	18.05	18.15	11	10,221	0.11%
2022/02/08	16	17.96	7.7	18.05	18.10	8.3	10,048	0.08%
2022/02/07	109	17.84	2	18.00	17.95	107	9,781	1.09%	大買/鉅額交易
2022/01/25	25	17.48	15	17.47	17.60	10	9,513	0.11%
2022/01/24	9	17.50	1.2	17.53	17.75	7.8	9,310	0.08%
2022/01/21	30	17.66	137	17.70	17.70	-107	9,201	-1.16%	大賣/鉅額交易
2022/01/20	13	17.79	47.1	17.81	17.90	-34.1	8,994	-0.38%
2022/01/19	5	18.01	2	18.00	18.00	3	8,914	0.03%
2022/01/18	4	17.96	1	18.00	17.95	3	8,813	0.03%
2022/01/17	4	17.89	24	18.00	17.90	-20	8,719	-0.23%
2022/01/14	62	18.07	102	18.10	18.10	-40	8,561	-0.47%	大賣/
2022/01/13	77.5	18.19	106.6	18.19	18.25	-29.1	8,286	-0.35%	大賣/
2022/01/12	46.6	17.90	32	18.03	18.00	14.6	7,824	0.19%
2022/01/11	31	17.88	33	17.85	17.95	-2	7,640	-0.03%
2022/01/10	10	17.70	37.1	17.75	17.80	-27.1	7,310	-0.37%
2022/01/07	24.3	17.78	24.3	17.77	17.75	0.1	7,190	0.00%
2022/01/06	106	17.50	4	17.49	17.50	102	6,861	1.49%	大買/鉅額交易
2022/01/05	14	17.35	0	0.00	17.30	14	6,629	0.21%
2022/01/04	18	17.23	5	17.30	17.30	13	6,563	0.20%
2022/01/03	15	17.18	5	17.12	17.10	10	6,380	0.16%
2021/12/30	0	0.00	3	16.97	17.00	-3	6,259	-0.05%
2021/12/29	1	17.00	5	17.03	17.05	-4	6,326	-0.06%
2021/12/28	17	16.90	32	16.94	16.95	-15	6,285	-0.24%
2021/12/27	1	16.75	1	16.80	16.80	0	6,270	0.00%
2021/12/24	5	16.70	0	0.00	16.75	5	6,345	0.08%
2021/12/23	3.5	16.66	0	0.00	16.70	3.5	6,357	0.06%
2021/12/22	1.5	16.68	0	0.00	16.65	1.5	6,425	0.02%
2021/12/20	7	16.58	0	0.00	16.55	7	6,467	0.11%
2021/12/17	36	16.73	0	0.00	16.60	36	6,416	0.56%
2021/12/16	1	16.65	0	0.00	16.70	1	6,166	0.02%
2021/12/15	3.7	16.63	0	0.00	16.65	3.7	6,282	0.06%
2021/12/14	3.2	16.66	6	16.75	16.75	-2.8	6,413	-0.04%
2021/12/13	0.2	16.80	0	0.00	16.80	0.2	6,402	0.00%
2021/12/10	2	16.85	0	0.00	16.80	2	6,408	0.03%
2021/12/09	1	16.85	11	16.90	16.90	-10	6,428	-0.16%
2021/12/08	19	16.80	9	16.85	16.85	10	6,390	0.16%
2021/12/07	2	16.70	0	0.00	16.70	2	6,312	0.03%
2021/12/06	1.3	16.76	6	16.75	16.70	-4.7	6,275	-0.08%
2021/12/03	1	16.65	9	16.70	16.65	-8	6,283	-0.13%
2021/12/01	10	16.55	41	16.55	16.65	-31	6,232	-0.50%
2021/11/30	21	16.47	0	0.00	16.40	21	6,244	0.34%
2021/11/29	31	16.73	0	0.00	16.70	31	5,856	0.53%
2021/11/26	43.4	16.97	0	0.00	16.85	43.4	5,860	0.74%
2021/11/25	14	17.10	0	17.10	17.20	14	6,010	0.23%
2021/11/24	0	0.00	7	17.15	17.10	-7	6,255	-0.11%
2021/11/22	63	17.20	0	0.00	17.20	63	6,465	0.97%
2021/11/19	2	17.15	13	17.21	17.25	-11	6,452	-0.17%
2021/11/18	25	17.14	3	17.30	17.30	22	6,400	0.34%
2021/11/17	6	16.94	6	16.95	17.00	0	6,203	0.00%
2021/11/16	2	16.85	5.3	16.80	16.90	-3.3	6,149	-0.05%
2021/11/15	41	16.81	16	16.85	16.90	25	6,200	0.40%
2021/11/12	6	16.67	12.1	16.70	16.80	-6.1	6,157	-0.10%
2021/11/10	0	0.00	0.2	16.70	16.60	-0.2	6,176	0.00%
2021/11/09	0	0.00	9	16.61	16.70	-9	6,198	-0.15%
2021/11/08	2	16.55	11.1	16.56	16.60	-9.1	6,206	-0.15%
2021/11/05	1	16.50	0.4	16.51	16.60	0.6	6,220	0.01%
2021/11/04	1	16.50	0	0.00	16.45	1	6,242	0.02%
2021/11/02	3	16.50	1	16.60	16.55	2	6,286	0.03%
2021/10/29	0	0.00	2	16.45	16.40	-2	6,365	-0.03%
2021/10/28	0	0.00	2	16.50	16.50	-2	6,308	-0.03%
2021/10/27	16	16.57	7	16.65	16.55	9	6,406	0.14%
2021/10/26	0	0.00	48.5	16.66	16.70	-48.5	6,441	-0.75%
2021/10/25	2	16.50	5	16.50	16.50	-3	6,378	-0.05%
2021/10/22	0	0.00	1	16.55	16.50	-1	6,421	-0.02%
2021/10/20	0	0.00	1	16.50	16.55	-1	6,410	-0.02%
2021/10/19	9	16.51	0	0.00	16.50	9	6,479	0.14%
2021/10/18	1	16.55	1.6	16.52	16.55	-0.6	6,576	-0.01%
2021/10/15	61	16.45	1	16.45	16.50	60	6,712	0.89%
2021/10/14	0	0.00	0.2	16.35	16.40	-0.2	6,720	0.00%
2021/10/13	0	0.00	1	16.30	16.35	-1	6,919	-0.01%
2021/10/12	28	16.30	0	0.00	16.30	28	7,024	0.40%
2021/10/07	0.5	16.40	0	0.00	16.40	0.5	7,036	0.01%
2021/10/06	2	16.25	0	0.00	16.25	2	7,135	0.03%
2021/10/04	0	0.00	11	16.39	16.40	-11	7,324	-0.15%
2021/10/01	9	16.27	0	0.00	16.25	9	7,367	0.12%
2021/09/30	3	16.30	0	0.00	16.45	3	7,390	0.04%
2021/09/29	1	16.30	0	0.00	16.30	1	7,408	0.01%
2021/09/28	2	16.45	0	0.00	16.40	2	7,396	0.03%
2021/09/24	0	0.00	2	16.40	16.45	-2	7,530	-0.03%
2021/09/23	0	0.00	11	16.30	16.40	-11	7,607	-0.14%
2021/09/22	9	16.17	0	0.00	16.15	9	7,676	0.12%
2021/09/17	13	16.43	0	0.00	16.40	13	7,580	0.17%
2021/09/16	1	16.60	0	0.00	16.70	1	7,512	0.01%
2021/09/15	23	16.61	0	0.00	16.60	23	7,496	0.31%
2021/09/14	1	16.65	11	16.65	16.65	-10	7,552	-0.13%
2021/09/08	2	16.65	0	0.00	16.60	2	8,507	0.02%
2021/09/07	0	0.00	22.9	16.66	16.70	-22.9	9,028	-0.25%
2021/09/06	0	0.00	0.8	16.65	16.65	-0.8	9,364	-0.01%
2021/09/03	2	16.55	18	16.62	16.70	-16	10,491	-0.15%
2021/08/31	13	16.47	1	16.55	16.50	12	10,663	0.11%
2021/08/30	5	17.03	23	16.91	17.00	-18	10,604	-0.17%
2021/08/27	0	0.00	36	16.90	16.95	-36	10,559	-0.34%
2021/08/26	1	16.70	4	16.70	16.65	-3	10,371	-0.03%
2021/08/25	2	16.80	5	16.75	16.70	-3	10,435	-0.03%
2021/08/24	1	16.70	3	16.75	16.75	-2	10,453	-0.02%
2021/08/23	0	0.00	7	16.70	16.70	-7	10,469	-0.07%
2021/08/20	0	0.00	2	16.60	16.55	-2	10,571	-0.02%
2021/08/19	10	16.55	1	16.60	16.60	9	11,882	0.08%
2021/08/18	10	16.65	0	0.00	16.80	10	11,886	0.08%
2021/08/17	5	16.65	1	16.70	16.70	4	11,923	0.03%
2021/08/11	0	0.00	3	16.80	16.85	-3	12,188	-0.02%
2021/08/10	0	0.00	3	16.72	16.75	-3	12,288	-0.02%
2021/08/09	3	16.73	10	16.75	16.70	-7	12,549	-0.06%
2021/08/06	1	16.75	20	16.85	16.85	-19	12,706	-0.15%
2021/08/05	1	16.80	0	16.80	16.85	1	12,989	0.01%
2021/08/04	0	0.00	35	16.70	16.75	-35	13,465	-0.26%
2021/08/03	9	16.64	0	0.00	16.65	9	13,561	0.07%
2021/08/02	1	16.65	8	16.65	16.75	-7	13,712	-0.05%
2021/07/29	1	16.50	13	16.55	16.65	-12	13,694	-0.09%
2021/07/26	0	0.00	3	16.60	16.60	-3	13,966	-0.02%
2021/07/23	15	16.68	0	0.00	16.70	15	13,965	0.11%
2021/07/22	1	16.55	56	16.54	16.65	-55	13,922	-0.40%
2021/07/21	200	16.40	0	0.00	16.40	200	13,814	1.45%	大買/鉅額交易
2021/07/20	1	16.45	8	16.36	16.40	-7	13,806	-0.05%
2021/07/19	2	16.33	31	16.45	16.50	-29	13,835	-0.21%
2021/07/16	53.1	16.45	1	16.40	16.40	52.2	13,781	0.38%
2021/07/15	7	16.40	0	0.00	16.45	7	13,784	0.05%
2021/07/14	31	16.40	2	16.35	16.40	29	13,917	0.21%
2021/07/13	41	16.35	42	16.30	16.35	-1	14,167	-0.01%
2021/07/12	46	16.24	0	0.00	16.25	46	14,120	0.33%
2021/07/09	43.3	16.10	1	16.15	16.20	42.3	14,035	0.30%
2021/07/08	4	16.14	1	16.20	16.20	3	13,940	0.02%
2021/07/07	34	16.12	1	16.20	16.20	33	13,968	0.24%
2021/07/06	2	16.15	0	0.00	16.20	2	13,963	0.01%
2021/07/05	54	16.12	0	0.00	16.10	54	13,954	0.39%
2021/07/02	7	16.10	0	0.00	16.10	7	13,922	0.05%
2021/07/01	51	16.15	42	16.13	16.10	9	13,887	0.06%
2021/06/30	16	16.15	0	0.00	16.15	16	13,789	0.12%
2021/06/29	13	16.14	0	0.00	16.10	13	13,764	0.09%
2021/06/28	9	16.15	10	16.20	16.15	-1	13,777	-0.01%
2021/06/25	14	16.10	0	0.00	16.10	14	13,777	0.10%
2021/06/24	10	16.10	0	0.00	16.10	10	13,665	0.07%
2021/06/23	0	0.00	5	16.12	16.10	-5	13,675	-0.04%
2021/06/22	69	16.07	0	0.00	16.05	69	13,666	0.50%
2021/06/21	6	15.99	0	0.00	15.95	6	13,566	0.04%
2021/06/18	11	15.97	0	0.00	15.95	11	13,404	0.08%
2021/06/17	17	16.09	0	0.00	16.10	17	12,909	0.13%
2021/06/16	61	16.14	1	16.10	16.10	60	12,895	0.47%
2021/06/15	14	16.24	18	16.20	16.25	-4	12,389	-0.03%
2021/06/11	55	16.23	15	16.19	16.30	40	12,146	0.33%
2021/06/10	0.1	16.70	0	0.00	16.70	0.1	11,101	0.00%
2021/06/09	6	16.75	0	0.00	16.75	6	10,933	0.05%
2021/06/08	12.1	16.70	0	0.00	16.75	12.1	10,877	0.11%
2021/06/07	10	16.70	0	0.00	16.70	10	10,908	0.09%
2021/06/04	17	16.84	0.1	16.85	16.90	16.9	10,750	0.16%
2021/06/03	13	17.00	5	16.90	16.95	8	10,683	0.07%
2021/06/02	20	16.90	0	0.00	16.90	20	10,685	0.19%
2021/05/31	0	0.00	0.3	16.85	16.85	-0.3	10,692	0.00%
2021/05/28	0	0.00	50	16.90	16.90	-50	10,720	-0.47%
2021/05/27	1.1	16.61	0	0.00	16.85	1.1	10,661	0.01%
2021/05/26	5	16.60	13	16.76	16.90	-8	9,594	-0.08%
2021/05/25	25	16.69	0	0.00	16.60	25	9,591	0.26%
2021/05/24	20	16.54	0	0.00	16.70	20	9,596	0.21%
2021/05/21	3	16.48	0.6	16.60	16.65	2.4	9,608	0.03%
2021/05/20	52	16.40	0	0.00	16.40	52	9,541	0.54%
2021/05/19	7	16.56	0	0.00	16.50	7	9,461	0.07%
2021/05/18	1	16.60	11	16.69	16.70	-10	9,404	-0.11%
2021/05/17	1	16.45	9.5	16.41	16.35	-8.5	9,403	-0.09%
2021/05/14	11	16.72	2	16.65	16.75	9	9,139	0.10%
2021/05/13	84	16.79	2	16.85	16.65	82	9,014	0.91%
2021/05/12	34	17.26	188	16.79	16.80	-154	8,703	-1.77%	大賣/鉅額交易
2021/05/11	4	17.68	2	17.83	17.60	2	8,157	0.02%
2021/05/10	12	17.98	17	18.00	18.00	-5	8,070	-0.06%
2021/05/07	1	17.85	2	17.78	17.85	-1	8,126	-0.01%
2021/05/06	182	17.60	0	0.00	17.65	182	8,199	2.22%	大買/鉅額交易
2021/05/05	3	17.60	1	17.55	17.60	2	8,176	0.02%
2021/05/04	0	0.00	63	17.61	17.55	-63	8,187	-0.77%
2021/05/03	10.3	17.70	12.5	17.75	17.65	-2.2	8,047	-0.03%
2021/04/29	0	0.00	10	18.00	17.90	-10	8,003	-0.12%
2021/04/28	42.5	17.94	7	17.90	18.00	35.5	8,021	0.44%
2021/04/27	8	17.94	16	17.95	18.00	-8	8,163	-0.10%
2021/04/26	17.4	17.97	4	17.95	18.00	13.4	8,155	0.16%
2021/04/23	50	17.90	2	17.95	18.00	48	8,051	0.60%
2021/04/22	8	17.90	6.6	17.94	17.90	1.4	8,020	0.02%
2021/04/21	0	0.00	217	17.90	18.00	-217	7,885	-2.75%	大賣/鉅額交易
2021/04/20	28	18.06	8	18.10	18.10	20	7,861	0.25%
2021/04/19	17	18.16	58.1	18.05	18.20	-41.1	7,705	-0.53%
2021/04/16	1	17.65	10	17.70	17.80	-9	7,447	-0.12%
2021/04/15	6.3	17.65	0	0.00	17.70	6.3	7,456	0.08%
2021/04/14	5	17.60	0	0.00	17.55	5	7,424	0.07%
2021/04/09	23	17.41	2	17.40	17.40	21	7,241	0.29%
2021/04/08	1.7	17.48	1	17.40	17.50	0.7	7,256	0.01%
2021/04/07	0.2	17.40	3.3	17.45	17.50	-3.2	7,392	-0.04%
2021/04/06	0	0.00	1	17.55	17.50	-1	7,350	-0.01%
2021/04/01	1.5	17.47	1	17.45	17.50	0.5	7,393	0.01%
2021/03/31	39	17.53	0.1	17.50	17.55	38.9	7,347	0.53%
2021/03/30	10	17.45	0	0.00	17.50	10	7,255	0.14%
2021/03/29	0.3	17.45	0	0.00	17.50	0.3	7,170	0.00%
2021/03/26	0	0.00	26	17.30	17.40	-26	7,136	-0.36%
2021/03/25	0	0.00	0.7	17.35	17.20	-0.7	7,099	-0.01%
2021/03/24	2	17.20	2	17.23	17.25	0	7,009	0.00%
2021/03/23	10	17.20	2	17.18	17.15	8	6,991	0.11%
2021/03/22	2	17.18	7	17.16	17.20	-5	7,038	-0.07%
2021/03/19	0	0.00	1	17.15	17.20	-1	7,171	-0.01%
2021/03/18	7	17.31	0	0.00	17.30	7	7,064	0.10%
2021/03/17	57	17.35	0	0.00	17.20	57	7,051	0.81%
2021/03/16	24	17.44	7.7	17.35	17.45	16.3	6,952	0.23%
2021/03/15	1	17.40	0.7	17.40	17.40	0.3	7,008	0.00%
2021/03/12	0	0.00	4	17.25	17.40	-4	7,158	-0.06%
2021/03/11	0	0.00	0.4	17.45	17.40	-0.4	7,161	-0.01%
2021/03/10	6	17.37	1	17.35	17.40	5	7,116	0.07%
2021/03/09	4	17.30	0	0.00	17.35	4	7,078	0.06%
2021/03/08	22.7	17.10	0	0.00	17.10	22.7	6,987	0.32%
2021/03/05	10	17.05	7.7	17.09	17.10	2.3	6,961	0.03%
2021/03/04	11	17.05	0	0.00	17.05	11	7,311	0.15%
2021/03/03	4	17.28	1	17.20	17.25	3	7,267	0.04%
2021/03/02	1	17.15	3	17.00	17.00	-2	7,206	-0.03%
2021/02/26	10	17.03	50.3	17.10	17.05	-40.3	7,170	-0.56%
2021/02/25	0	0.00	4	17.40	17.40	-4	6,918	-0.06%
2021/02/24	1	17.30	4.2	17.29	17.20	-3.2	6,907	-0.05%
2021/02/23	15	17.18	1	17.25	17.30	14	6,854	0.20%
2021/02/22	0.2	17.10	0	0.00	17.05	0.2	6,798	0.00%
2021/02/19	0.2	17.00	0	0.00	17.05	0.2	6,867	0.00%
2021/02/17	3	16.90	2.2	17.05	17.05	0.8	6,865	0.01%
2021/02/05	1	16.75	0	0.00	16.90	1	6,723	0.01%
2021/02/04	3	16.78	0	0.00	16.75	3	6,707	0.04%
2021/02/02	9.6	16.79	1	16.85	16.85	8.6	6,899	0.12%
2021/02/01	4	16.76	5	16.75	16.70	-1	6,886	-0.01%
2021/01/29	27.1	16.71	0	0.00	16.55	27.1	6,858	0.39%
2021/01/28	81	16.84	0.3	16.90	16.80	80.7	6,680	1.21%
2021/01/27	21	16.95	0	0.00	16.95	21	6,552	0.32%
2021/01/26	5	17.02	0	0.00	17.00	5	6,496	0.08%
2021/01/25	0	0.00	1	17.15	17.15	-1	6,446	-0.02%
2021/01/22	5	17.08	6	17.15	17.00	-1	6,463	-0.02%
2021/01/21	5	17.25	1	17.25	17.10	4	6,387	0.06%
2021/01/20	14	17.29	1.5	17.43	17.10	12.5	6,318	0.20%
2021/01/19	9	17.60	20	17.55	17.75	-11	6,117	-0.18%
2021/01/18	5	17.55	0	0.00	17.55	5	6,090	0.08%
2021/01/15	0	0.00	11.7	17.79	17.70	-11.7	6,055	-0.19%
2021/01/13	0	0.00	54	17.90	17.95	-54	6,046	-0.89%
2021/01/12	1	17.65	1	17.65	17.70	0	5,964	0.00%
2021/01/07	0	0.00	4	17.68	17.70	-4	5,778	-0.07%
2021/01/06	4	17.55	0	0.00	17.60	4	5,749	0.07%
2021/01/05	1.1	17.70	0	0.00	17.70	1.1	5,682	0.02%
2021/01/04	6	17.72	6.1	17.84	17.80	-0.1	5,668	0.00%
2020/12/31	0	0.00	7.7	17.90	17.95	-7.7	5,600	-0.14%
2020/12/30	2	17.55	1	17.95	17.95	1	5,552	0.02%
2020/12/28	24	17.46	6	17.55	17.60	18	5,390	0.33%
2020/12/25	0	17.29	0	0.00	17.35	0	5,345	0.00%
2020/12/24	2	17.25	0	0.00	17.30	2	5,342	0.04%
2020/12/23	6	17.16	0	17.15	17.15	6	5,384	0.11%
2020/12/21	3	17.32	2.3	17.30	17.40	0.7	5,582	0.01%
2020/12/18	6.2	17.15	0	0.00	17.15	6.2	5,611	0.11%
2020/12/16	0	0.00	1	17.20	17.35	-1	5,651	-0.02%
2020/12/15	7	17.03	0	0.00	17.00	7	5,663	0.12%
2020/12/14	5.1	17.25	0	0.00	17.20	5.1	5,507	0.09%
2020/12/11	0.2	17.32	0	0.00	17.35	0.2	5,530	0.00%
2020/12/09	13	17.10	0	0.00	17.10	13	5,505	0.24%
2020/12/08	7	17.47	1	17.45	17.30	6	5,368	0.11%
2020/12/07	1	17.70	0	0.00	17.70	1	5,254	0.02%
2020/12/04	1	17.80	0	0.00	17.75	1	5,293	0.02%
2020/12/03	1	17.55	0	0.00	17.65	1	5,270	0.02%
2020/12/02	2	17.60	0	0.00	17.60	2	5,307	0.04%
2020/12/01	8.3	17.62	0	0.00	17.75	8.3	5,351	0.16%
2020/11/30	14	17.64	0	0.00	17.80	14	5,383	0.26%
2020/11/27	1	17.80	0	0.00	17.80	1	5,213	0.02%
2020/11/26	0	0.00	2.1	17.90	17.95	-2.1	5,180	-0.04%
2020/11/23	5	17.90	0	0.00	17.95	5	5,320	0.09%
2020/11/20	0	0.00	0	17.90	17.80	0	5,264	0.00%
2020/11/19	4	17.81	1	17.95	17.95	3	5,271	0.06%
2020/11/18	0	0.00	4	17.99	18.05	-4	5,232	-0.08%
2020/11/13	4	17.84	0	0.00	17.90	4	5,241	0.08%
2020/11/11	4	17.95	1	17.95	18.05	3	5,263	0.06%
2020/11/10	3	17.88	0	0.00	17.95	3	5,089	0.06%
2020/11/09	4.2	17.77	1	17.75	17.80	3.2	5,031	0.06%
2020/11/06	1	17.60	1	17.55	17.65	0	5,015	0.00%
2020/11/05	50.2	17.55	1	17.50	17.55	49.2	5,184	0.95%
2020/11/03	0	0.00	1	17.30	17.40	-1	5,327	-0.02%
2020/11/02	1	17.20	0.2	17.25	17.25	0.8	5,368	0.01%
2020/10/30	0.7	17.10	1	17.05	17.05	-0.3	5,399	-0.01%
2020/10/29	1	17.10	0.4	17.20	17.10	0.6	5,386	0.01%
2020/10/28	3.9	17.28	0	0.00	17.30	3.9	5,511	0.07%
2020/10/27	1.2	17.32	0	0.00	17.45	1.2	5,557	0.02%
2020/10/21	1	17.30	1	17.30	17.30	0	5,816	0.00%
2020/10/15	2	17.33	0	0.00	17.30	2	5,952	0.03%
2020/10/14	0	0.00	1	17.45	17.45	-1	5,983	-0.02%
2020/10/13	0	0.00	5	17.40	17.40	-5	6,006	-0.08%
2020/10/12	1	17.45	0	0.00	17.60	1	6,037	0.02%
2020/10/08	25.9	17.49	0	0.00	17.55	25.9	6,107	0.42%
2020/10/07	1	17.50	1	17.50	17.50	0	6,134	0.00%
2020/10/06	1	17.40	1	17.55	17.60	0	6,179	0.00%
2020/10/05	2	17.43	1	17.35	17.40	1	6,182	0.02%
2020/09/30	0	0.00	1	17.35	17.35	-1	6,250	-0.02%
2020/09/29	1	17.50	0	0.00	17.45	1	6,264	0.02%
2020/09/28	1	17.20	3	17.45	17.50	-2	6,319	-0.03%
2020/09/25	3	17.05	11	17.05	17.15	-8	6,362	-0.13%
2020/09/24	22	16.92	2	16.95	16.90	20	6,313	0.32%
2020/09/23	3	17.47	3	17.50	17.45	0	6,201	0.00%
2020/09/22	5	17.64	0	0.00	17.65	5	6,163	0.08%
2020/09/21	10	17.80	0	0.00	17.80	10	6,208	0.16%
2020/09/17	0	0.00	1	17.90	17.90	-1	6,207	-0.02%
2020/09/16	1.8	18.00	0	0.00	18.00	1.8	6,219	0.03%
2020/09/15	0	0.00	1.2	18.01	18.00	-1.2	6,253	-0.02%
2020/09/11	3	17.85	0	0.00	17.90	3	6,349	0.05%
2020/09/10	1	17.75	2	17.90	18.00	-1	6,523	-0.02%
2020/09/09	16	17.69	2	17.75	17.75	14	6,568	0.21%
2020/09/08	1	17.85	1	17.90	17.90	0	6,586	0.00%
2020/09/07	10	17.70	0	0.00	17.80	10	6,672	0.15%
2020/09/04	7	17.75	2	17.75	17.80	5	6,785	0.07%
2020/09/03	47	17.95	1	17.95	17.95	46	6,774	0.68%
2020/09/02	32	17.90	0	0.00	17.95	32	6,794	0.47%
2020/09/01	6	18.13	0	0.00	18.15	6	6,757	0.09%
2020/08/31	2	18.35	0	0.00	18.25	2	6,753	0.03%
2020/08/28	0	0.00	1	18.40	18.45	-1	6,756	-0.01%
2020/08/26	8	18.28	0	0.00	18.35	8	6,917	0.12%
2020/08/25	2	18.40	0	0.00	18.40	2	7,019	0.03%
2020/08/24	21	18.25	8	18.24	18.25	13	7,739	0.17%
2020/08/21	1	18.25	2	18.28	18.30	-1	7,804	-0.01%
2020/08/20	10	18.23	6	18.21	18.15	4	7,807	0.05%
2020/08/19	2	18.55	1	18.55	18.50	1	7,821	0.01%
2020/08/18	0	0.00	11	18.60	18.60	-11	7,842	-0.14%
2020/08/17	5	18.40	0	0.00	18.45	5	7,999	0.06%
2020/08/14	0	0.00	1	18.40	18.40	-1	8,087	-0.01%
2020/08/13	6	18.44	0	0.00	18.55	6	8,115	0.07%
2020/08/12	6	18.32	4	18.26	18.35	2	8,177	0.02%
2020/08/11	17	18.38	0	0.00	18.30	17	8,158	0.21%
2020/08/10	5	19.33	0	0.00	19.40	5	8,074	0.06%
2020/08/07	12	19.24	0	0.00	19.20	12	8,037	0.15%
2020/08/06	6	19.19	5	19.24	19.30	1	8,049	0.01%
2020/08/05	0	0.00	1	18.95	19.05	-1	8,051	-0.01%
2020/08/04	1	18.90	0	0.00	18.85	1	8,059	0.01%
2020/08/03	4	18.84	0	0.00	18.80	4	8,033	0.05%
2020/07/31	134	19.05	0	0.00	19.00	134	8,009	1.67%	大買/鉅額交易
2020/07/30	3	19.00	0	0.00	19.20	3	8,042	0.04%
2020/07/29	17	19.06	0	0.00	19.05	17	8,066	0.21%
2020/07/28	3	18.82	0	0.00	19.00	3	8,200	0.04%
2020/07/27	5	18.97	0	0.00	18.90	5	8,336	0.06%
2020/07/24	28	19.21	2	19.25	19.10	26	8,344	0.31%
2020/07/23	2	19.38	1	19.40	19.35	1	8,290	0.01%
2020/07/21	0.5	19.35	0	0.00	19.45	0.5	8,346	0.01%
2020/07/16	1.1	19.45	1	19.45	19.45	0.1	8,589	0.00%
2020/07/15	0	0.00	20.4	19.40	19.60	-20.4	8,692	-0.23%
2020/07/14	0	0.00	0	19.35	19.35	0	8,721	0.00%
2020/07/13	5	19.42	0	0.00	19.40	5	8,893	0.06%
2020/07/09	2	19.55	0	0.00	19.65	2	9,089	0.02%
2020/07/08	1	19.55	0	0.00	19.60	1	9,046	0.01%
2020/07/07	3	19.70	10	19.65	19.65	-7	9,065	-0.08%
2020/07/06	6	19.74	44	19.73	19.75	-38	9,041	-0.42%
2020/07/03	0	0.00	1	19.55	19.55	-1	9,100	-0.01%
2020/07/02	1	19.35	1	19.40	19.50	0	9,213	0.00%
2020/07/01	2	19.35	0	0.00	19.40	2	9,276	0.02%
2020/06/30	0	0.00	1	19.40	19.35	-1	9,442	-0.01%
2020/06/29	20.2	19.24	0	0.00	19.25	20.2	9,446	0.21%
2020/06/24	0.4	19.55	0	0.00	19.55	0.4	9,461	0.00%
2020/06/23	7	19.38	14	19.50	19.55	-7	9,465	-0.07%
2020/06/22	18	19.42	1	19.45	19.40	17	9,473	0.18%
2020/06/19	13	19.66	1	19.75	19.60	12	9,488	0.13%
2020/06/18	5	19.72	0	0.00	19.75	5	9,521	0.05%
2020/06/17	5	19.83	0.3	19.90	20.05	4.7	9,627	0.05%
2020/06/16	5	19.55	13	19.77	19.75	-8	9,790	-0.08%
2020/06/15	6	19.30	0	0.00	19.30	6	10,046	0.06%
2020/06/12	11	19.44	2	19.45	19.45	9	10,237	0.09%
2020/06/11	4	19.90	7	19.76	19.75	-3	10,453	-0.03%
2020/06/10	1	20.20	10	20.15	20.25	-9	10,493	-0.09%
2020/06/09	5	20.20	35	20.21	20.15	-30	10,866	-0.28%
2020/06/08	0.9	20.25	17	20.20	20.40	-16.1	11,116	-0.15%
2020/06/05	4	19.85	1	19.90	19.90	3	11,066	0.03%
2020/06/04	1	19.75	5	19.90	19.85	-4	11,250	-0.04%
2020/06/03	27	19.57	37	19.62	19.65	-10	11,357	-0.09%
2020/06/02	2	19.20	1	19.20	19.20	1	11,328	0.01%
2020/06/01	15	18.95	0	0.00	19.10	15	11,285	0.13%
2020/05/29	1	18.80	10	19.15	18.80	-9	11,229	-0.08%
2020/05/28	4	18.98	0	0.00	18.95	4	10,596	0.04%
2020/05/27	1	19.05	3	19.05	19.05	-2	10,702	-0.02%
2020/05/26	0	0.00	1	19.15	19.15	-1	10,823	-0.01%
2020/05/25	17	18.71	0	0.00	18.80	17	10,889	0.16%
2020/05/22	18	18.80	0	0.00	18.75	18	10,859	0.17%
2020/05/21	2.9	18.98	1	19.10	19.10	1.9	10,746	0.02%
2020/05/20	1	18.85	0	0.00	18.85	1	10,677	0.01%
2020/05/18	10	18.70	1	18.75	18.80	9	10,672	0.08%
2020/05/15	4	18.75	0	0.00	18.80	4	10,686	0.04%
2020/05/14	44	18.85	0	0.00	18.80	44	10,636	0.41%
2020/05/12	12	18.93	0	0.00	18.90	12	10,600	0.11%
2020/05/11	3	19.20	1	19.15	19.15	2	10,591	0.02%
2020/05/08	2	18.95	1	19.00	18.90	1	10,630	0.01%
2020/05/07	18	18.79	0	0.00	18.75	18	10,640	0.17%
2020/05/06	8	18.76	0	0.00	18.75	8	10,597	0.08%
2020/05/05	16	18.88	1	18.75	18.80	15	10,598	0.14%
2020/05/04	68	18.86	0.1	18.95	18.80	67.9	10,585	0.64%
2020/04/30	5	19.70	0	0.00	19.60	5	10,474	0.05%
2020/04/28	1	19.40	0	0.00	19.50	1	10,460	0.01%
2020/04/27	4	19.40	2.1	19.30	19.40	1.9	10,685	0.02%
2020/04/24	7	18.99	0.6	19.00	18.90	6.4	10,621	0.06%
2020/04/23	3	18.95	0	0.00	19.00	3	10,598	0.03%
2020/04/22	9	19.10	0	0.00	19.10	9	10,454	0.09%
2020/04/21	9.3	19.61	5.3	19.77	19.20	4.1	10,412	0.04%
2020/04/20	5	20.45	0	0.00	20.15	5	10,270	0.05%
2020/04/17	3	20.47	2	20.30	20.30	1	10,156	0.01%
2020/04/16	8	20.31	0	0.00	20.10	8	10,050	0.08%
2020/04/15	7	20.71	1	20.55	20.60	6	9,879	0.06%
2020/04/14	8	19.84	1	20.00	19.75	7	9,779	0.07%
2020/04/13	5	19.70	0	0.00	19.60	5	9,673	0.05%
2020/04/10	2	19.70	0	0.00	19.70	2	9,668	0.02%
2020/04/09	20	19.30	2	19.20	19.40	18	9,610	0.19%
2020/04/08	4	19.24	1	19.35	19.20	3	9,578	0.03%
2020/04/07	2	19.30	0	0.00	19.45	2	9,440	0.02%
2020/04/06	0	0.00	1	19.15	19.15	-1	9,345	-0.01%
2020/04/01	6	18.78	0	0.00	18.80	6	9,213	0.07%
2020/03/31	5	19.26	1	19.25	19.05	4	8,995	0.04%
2020/03/30	1	19.60	0	0.00	19.50	1	8,877	0.01%
2020/03/27	1	19.85	10	19.80	19.85	-9	8,766	-0.10%
2020/03/25	1	19.60	2	19.60	19.65	-1	8,800	-0.01%
2020/03/24	0	0.00	3.3	19.21	19.25	-3.3	8,733	-0.04%
2020/03/23	10	18.35	5	18.30	18.25	5	8,684	0.06%
2020/03/20	22	18.74	3	18.85	18.70	19	8,611	0.22%
2020/03/19	0.2	18.55	25.4	18.93	18.70	-25.2	8,286	-0.30%
2020/03/18	1	18.95	20	19.03	19.50	-19	7,984	-0.24%
2020/03/17	12	19.98	2	19.70	19.45	10	7,757	0.13%
2020/03/16	0	0.00	20	21.95	21.20	-20	7,518	-0.27%
2020/03/13	5	21.50	19	21.75	22.25	-14	7,323	-0.19%
2020/03/12	18	22.77	21	22.14	22.20	-3	6,860	-0.04%
2020/03/11	5	22.95	0	0.00	23.05	5	6,557	0.08%
2020/03/10	0	0.00	42.3	22.95	22.95	-42.3	6,476	-0.65%
2020/03/05	1	23.40	0	0.00	23.40	1	5,917	0.02%
2020/03/04	0	0.00	1	23.20	23.30	-1	5,890	-0.02%
2020/03/02	0	0.00	34.6	23.18	23.20	-34.6	5,690	-0.61%
2020/02/27	5	23.15	1	23.20	23.20	4	5,780	0.07%
2020/02/25	0	0.00	18.3	23.25	23.25	-18.3	5,499	-0.33%
2020/02/24	0	0.00	11	23.22	23.25	-11	5,537	-0.20%
2020/02/21	0	0.00	5	23.30	23.25	-5	5,484	-0.09%
2020/02/20	0.7	23.30	10	23.45	23.35	-9.3	5,531	-0.17%
2020/02/19	0	0.00	23	23.50	23.50	-23	5,500	-0.42%
2020/02/18	0	0.00	8	23.20	23.15	-8	5,477	-0.15%
2020/02/17	0	0.00	2	23.10	23.15	-2	5,565	-0.04%
2020/02/14	0	0.00	1	23.10	23.20	-1	5,649	-0.02%
2020/02/12	0	0.00	0.1	22.85	23.00	-0.1	5,908	0.00%
2020/02/10	0	0.00	8.8	22.89	22.95	-8.8	5,986	-0.15%
2020/02/07	0	0.00	1	22.75	22.90	-1	6,011	-0.02%
2020/02/06	5	22.65	4	22.65	22.75	1	6,030	0.02%
2020/02/04	1	21.85	0	0.00	22.15	1	6,123	0.02%
2020/02/03	0	0.00	51.3	21.45	21.75	-51.3	6,444	-0.80%
2020/01/31	3	21.60	0	0.00	21.45	3	6,420	0.05%
2020/01/30	57	21.82	92.9	21.65	21.65	-35.9	6,417	-0.56%
2020/01/16	2	22.45	0	0.00	22.45	2	6,435	0.03%
2020/01/14	6	22.48	1	22.50	22.55	5	6,611	0.08%
2020/01/13	1	22.35	0	0.00	22.50	1	6,694	0.01%
2020/01/10	3	22.30	1	22.40	22.40	2	6,739	0.03%
2020/01/09	1	22.15	3	22.25	22.40	-2	6,794	-0.03%
2020/01/08	1	22.25	1	22.30	22.25	0	6,828	0.00%
2020/01/07	1	22.55	0	0.00	22.55	1	6,811	0.01%
2020/01/06	1	22.65	0	0.00	22.55	1	6,877	0.01%
2020/01/03	0	0.00	7.5	22.79	22.85	-7.5	6,879	-0.11%
2020/01/02	1	22.70	0	0.00	22.80	1	6,881	0.01%
2019/12/31	1	22.70	0	0.00	22.70	1	6,888	0.01%
2019/12/30	5	22.80	0	0.00	22.80	5	6,931	0.07%
2019/12/26	0	0.00	5	22.95	22.90	-5	6,985	-0.07%
2019/12/24	0.2	22.85	3	23.00	22.95	-2.8	7,301	-0.04%
2019/12/23	0.2	22.85	9	22.88	23.00	-8.8	7,348	-0.12%
2019/12/20	0	0.00	24	22.85	22.75	-24	7,409	-0.32%
2019/12/19	1	22.80	0	0.00	22.90	1	7,356	0.01%
2019/12/17	1	22.60	0	0.00	22.70	1	7,538	0.01%
2019/12/16	1	22.65	0	0.00	22.55	1	7,563	0.01%
2019/12/12	0	0.00	5	22.60	22.60	-5	7,754	-0.06%
2019/12/11	1	22.50	0	0.00	22.50	1	7,844	0.01%
2019/12/10	1	22.70	1	22.65	22.65	0	7,855	0.00%
2019/12/06	5	22.75	0	0.00	22.75	5	8,012	0.06%
2019/12/05	0	0.00	2.5	22.84	22.80	-2.5	8,032	-0.03%
2019/12/04	2	22.80	0	0.00	22.85	2	8,057	0.02%
2019/11/28	0	0.00	2	22.95	23.00	-2	8,046	-0.02%
2019/11/27	0	0.00	2	23.00	22.90	-2	8,091	-0.02%
2019/11/26	0.3	22.75	8	22.97	22.90	-7.7	8,149	-0.09%
2019/11/20	2	22.80	0.4	22.90	23.00	1.6	7,958	0.02%
2019/11/19	0	0.00	2	22.85	22.90	-2	7,971	-0.03%
2019/11/18	1	22.65	0	0.00	22.80	1	7,945	0.01%
2019/11/15	10	22.65	0	0.00	22.60	10	8,004	0.12%
2019/11/12	1	22.90	0	0.00	22.80	1	7,961	0.01%
2019/11/11	1	22.90	8	22.95	22.90	-7	7,828	-0.09%
2019/11/07	5	23.10	0.6	23.10	23.25	4.4	7,663	0.06%
2019/11/06	2	23.25	9	23.46	23.50	-7	7,542	-0.09%
2019/11/05	2	23.10	3	23.30	23.35	-1	7,591	-0.01%
2019/11/04	0	0.00	30	23.54	23.55	-30	7,732	-0.39%
2019/11/01	6	23.38	5	23.44	23.50	1	7,938	0.01%
2019/10/31	2	23.58	51.2	23.76	23.75	-49.2	7,979	-0.62%
2019/10/30	1	23.00	21	22.93	23.10	-20	7,659	-0.26%
2019/10/29	5.6	22.67	16	22.72	22.75	-10.4	7,603	-0.14%
2019/10/28	8	22.42	6	22.50	22.50	2	7,548	0.03%
2019/10/25	0	0.00	4.1	22.07	22.15	-4.1	7,550	-0.05%
2019/10/24	0	0.00	2	21.95	22.00	-2	7,553	-0.03%
2019/10/22	0	0.00	8.9	21.84	21.90	-8.9	7,613	-0.12%
2019/10/21	0	0.00	1	21.75	21.80	-1	7,593	-0.01%
2019/10/18	2.8	21.70	1	21.85	21.80	1.8	7,595	0.02%
2019/10/17	1	21.75	0	0.00	21.85	1	7,703	0.01%
2019/10/14	0	0.00	39.4	21.75	21.85	-39.4	7,794	-0.51%
2019/10/08	0	0.00	6	21.66	21.70	-6	7,834	-0.08%
2019/10/03	1	21.65	15	21.65	21.60	-14	7,940	-0.18%
2019/10/02	0	0.00	37	21.80	21.75	-37	7,944	-0.47%
2019/10/01	1	21.70	1	21.75	21.65	0	7,971	0.00%
2019/09/27	0	0.00	1	21.75	21.65	-1	7,892	-0.01%
2019/09/26	0.4	21.60	18	21.71	21.75	-17.6	7,850	-0.22%
2019/09/25	1	21.55	2	21.55	21.65	-1	7,880	-0.01%
2019/09/24	0	21.45	0	0.00	21.55	0	7,939	0.00%
2019/09/23	7	21.75	20	21.80	21.60	-13	7,937	-0.16%
2019/09/20	0	0.00	1	21.65	21.70	-1	7,972	-0.01%
2019/09/19	1	21.50	0	21.40	21.50	1	7,883	0.01%
2019/09/18	1	21.50	0	0.00	21.45	1	7,874	0.01%
2019/09/17	13	21.40	2	21.35	21.40	11	7,786	0.14%
2019/09/16	3	21.15	10.2	21.20	21.20	-7.2	7,878	-0.09%
2019/09/12	0	0.00	1	20.80	21.00	-1	7,847	-0.01%
2019/09/11	0.1	20.75	2	20.70	20.80	-1.9	7,930	-0.02%
2019/09/09	0.1	20.40	0	0.00	20.45	0.1	7,947	0.00%
2019/09/06	0	0.00	0.2	20.30	20.30	-0.2	8,016	0.00%
2019/08/29	2	19.95	0	0.00	20.10	2	9,894	0.02%
2019/08/28	0.5	20.05	0	0.00	20.10	0.5	9,920	0.00%
2019/08/26	0	0.00	5	20.05	20.05	-5	10,370	-0.05%
2019/08/22	2	20.10	1	20.05	20.20	1	10,556	0.01%
2019/08/21	0	0.00	1	20.20	20.15	-1	10,809	-0.01%
2019/08/20	0	0.00	5	20.44	20.25	-5	10,893	-0.05%
2019/08/19	2.6	20.06	5	20.24	20.30	-2.4	11,062	-0.02%
2019/08/16	0	0.00	3	20.05	20.05	-3	11,052	-0.03%
2019/08/15	2	20.00	0	0.00	19.95	2	11,021	0.02%
2019/08/14	4	20.08	0	0.00	19.95	4	11,171	0.04%
2019/08/13	0	0.00	9	20.05	20.05	-9	11,611	-0.08%
2019/08/12	0	0.00	1	20.15	20.05	-1	11,651	-0.01%
2019/08/07	6.3	19.96	26	20.06	20.10	-19.7	11,667	-0.17%
2019/08/06	0	0.00	3	20.07	20.00	-3	11,615	-0.03%
2019/08/05	5	21.15	24	21.11	21.15	-19	11,410	-0.17%
2019/08/02	1	21.45	4	21.33	21.25	-3	11,190	-0.03%
2019/08/01	0	0.00	34	21.74	21.65	-34	11,067	-0.31%
2019/07/31	0	0.00	30	21.90	21.80	-30	11,018	-0.27%
2019/07/24	0	0.00	2	21.75	21.80	-2	10,883	-0.02%
2019/07/19	0	0.00	4	21.90	21.85	-4	10,666	-0.04%
2019/07/18	0	0.00	6	21.80	21.75	-6	10,526	-0.06%
2019/07/17	0	0.00	0.4	21.55	21.65	-0.4	10,441	0.00%
2019/07/16	0	0.00	4	21.60	21.60	-4	10,338	-0.04%
2019/07/15	0	0.00	3	21.60	21.55	-3	10,281	-0.03%
2019/07/12	0	0.00	27	21.74	21.50	-27	10,268	-0.26%
2019/07/11	0	0.00	10	21.41	21.45	-10	10,174	-0.10%
2019/07/10	0	0.00	1	21.15	21.15	-1	10,127	-0.01%
2019/07/09	20	21.00	0	0.00	21.05	20	10,077	0.20%
2019/07/05	0	0.00	1	21.00	21.05	-1	10,048	-0.01%
2019/07/04	0	0.00	10	21.05	21.00	-10	10,025	-0.10%
2019/07/02	8	20.86	0	0.00	20.95	8	9,924	0.08%
2019/07/01	0	0.00	3	20.90	20.85	-3	9,855	-0.03%
2019/06/27	0	0.00	2	21.00	21.10	-2	9,706	-0.02%
2019/06/26	0	0.00	2	20.95	20.85	-2	9,695	-0.02%
2019/06/25	0	0.00	1	21.00	20.95	-1	9,619	-0.01%
2019/06/24	0.8	20.85	0	0.00	21.00	0.8	9,564	0.01%
2019/06/21	0	0.00	3.7	20.86	20.80	-3.7	9,519	-0.04%
2019/06/20	0	0.00	5	21.15	21.10	-5	9,353	-0.05%
2019/06/19	0	0.00	20	20.90	21.00	-20	9,339	-0.21%
2019/06/17	0	0.00	8	20.64	20.70	-8	9,152	-0.09%
2019/06/13	0	0.00	12	20.43	20.55	-12	9,115	-0.13%
2019/06/12	2	20.10	230	20.30	20.35	-228	9,044	-2.52%	大賣/鉅額交易
2019/06/11	11	21.07	186	20.98	20.70	-175	8,759	-2.00%	大賣/鉅額交易
2019/06/10	4	20.91	22	21.24	21.45	-18	8,307	-0.22%
2019/06/06	0	0.00	26	20.41	20.70	-26	7,781	-0.33%
2019/06/05	0	0.00	8	20.12	20.20	-8	7,525	-0.11%
2019/06/03	2	19.90	20	19.95	20.00	-18	7,368	-0.24%
2019/05/31	9.7	19.75	17	19.72	19.95	-7.3	7,172	-0.10%
2019/05/30	1	19.55	11	19.44	19.50	-10	6,839	-0.15%
2019/05/28	0	0.00	5	19.25	19.30	-5	6,828	-0.07%
2019/05/27	2	19.28	5	19.23	19.25	-3	6,611	-0.05%
2019/05/24	0	0.00	15	19.13	19.20	-15	6,521	-0.23%
2019/05/22	0	0.00	15	18.97	19.00	-15	6,378	-0.24%
2019/05/21	5	19.00	6.2	18.96	19.00	-1.2	6,384	-0.02%
2019/05/20	0	0.00	89	18.97	19.00	-89	6,236	-1.43%
2019/05/17	0	0.00	1	18.30	18.35	-1	5,794	-0.02%
2019/05/15	1	18.05	0	0.00	18.05	1	5,782	0.02%
2019/05/14	8	18.02	0	0.00	18.00	8	5,838	0.14%
2019/05/13	50	18.05	1	18.05	18.05	49	5,815	0.84%
2019/05/10	8	18.14	1	18.10	18.10	7	5,844	0.12%
2019/05/09	2.4	18.06	16	18.10	18.05	-13.6	5,859	-0.23%
2019/05/08	28	18.24	0	0.00	18.25	28	5,793	0.48%
2019/05/07	0	0.00	0.8	18.30	18.30	-0.8	5,756	-0.01%
2019/05/06	15	18.21	80	18.24	18.15	-65	5,794	-1.12%
2019/05/03	10	18.45	0	0.00	18.45	10	5,721	0.17%
2019/05/02	12	18.53	0	0.00	18.50	12	5,654	0.21%
2019/04/30	0	0.00	3	18.50	18.50	-3	5,552	-0.05%
2019/04/29	137	18.38	1	18.40	18.45	136	5,491	2.48%	大買/鉅額交易
2019/04/26	0	0.00	1.4	18.30	18.35	-1.4	5,446	-0.03%
2019/04/25	0.4	18.25	0	0.00	18.35	0.4	5,447	0.01%
2019/04/24	3	18.30	0	0.00	18.25	3	5,455	0.05%
2019/04/22	1	18.20	1	18.20	18.20	0	5,476	0.00%
2019/04/18	3	18.23	0	0.00	18.25	3	5,516	0.05%
2019/04/17	34	18.28	0	0.00	18.35	34	5,590	0.61%
2019/04/12	4	18.29	0	0.00	18.25	4	5,680	0.07%
2019/04/11	0	0.00	0.2	18.35	18.40	-0.2	5,706	0.00%
2019/04/10	0	0.00	9	18.35	18.40	-9	5,679	-0.16%
2019/04/08	3	18.32	0.5	18.30	18.30	2.5	5,749	0.04%
2019/04/03	0.6	18.25	3	18.25	18.30	-2.4	5,796	-0.04%
2019/03/29	0	0.00	2	18.20	18.45	-2	5,753	-0.03%
2019/03/28	4	18.20	0	0.00	18.20	4	5,740	0.07%
2019/03/26	10	18.20	0	0.00	18.30	10	5,804	0.17%
2019/03/25	0	0.00	0.5	18.25	18.25	-0.5	5,818	-0.01%
2019/03/22	2	18.30	0	18.25	18.20	2	5,768	0.03%
2019/03/21	0	0.00	0.2	18.45	18.45	-0.2	5,689	0.00%
2019/03/20	4	18.41	0	0.00	18.45	4	5,663	0.07%
2019/03/19	5	18.35	0	0.00	18.35	5	5,609	0.09%
2019/03/18	0	0.00	0.2	18.20	18.25	-0.2	5,564	0.00%
2019/03/15	2	18.10	0	0.00	18.15	2	5,551	0.04%
2019/03/14	50	18.10	0	0.00	18.05	50	5,463	0.92%
2019/03/11	2	18.05	0	0.00	18.00	2	5,489	0.04%
2019/03/04	2	18.35	0	0.00	18.30	2	5,561	0.04%
2019/02/27	3.3	18.45	3	18.50	18.50	0.3	5,488	0.00%
2019/02/26	10	18.30	0	0.00	18.25	10	5,357	0.19%
2019/02/25	28	18.22	2	18.25	18.30	26	5,272	0.49%
2019/02/21	5	18.25	0.9	18.15	18.25	4.1	5,190	0.08%
2019/02/18	10.3	18.00	0	0.00	18.10	10.3	5,041	0.20%
2019/02/15	0.5	17.95	0	0.00	17.95	0.5	4,992	0.01%
2019/02/14	0	17.85	0	0.00	17.90	0	4,920	0.00%
2019/02/12	0	0.00	2.2	17.99	18.00	-2.2	4,739	-0.05%
2019/02/11	0	0.00	2	18.00	17.90	-2	4,724	-0.04%
2019/01/30	0	0.00	10	17.95	17.90	-10	4,680	-0.21%
2019/01/29	5	17.90	0	0.00	17.90	5	4,585	0.11%
2019/01/28	1	18.00	0	0.00	18.00	1	4,586	0.02%
2019/01/25	3	17.98	0	0.00	18.00	3	4,570	0.07%
2019/01/24	0	0.00	0.5	17.90	18.00	-0.5	4,517	-0.01%
2019/01/23	5	17.80	20	17.80	17.85	-15	4,580	-0.33%
2019/01/21	2	17.90	0	0.00	17.85	2	4,620	0.04%
2019/01/15	0	0.00	2	17.90	17.95	-2	4,808	-0.04%
2019/01/10	65	17.81	0	0.00	17.85	65	4,739	1.37%
2019/01/09	0	0.00	32	17.85	17.95	-32	4,785	-0.67%
2019/01/08	101	17.80	38.9	17.50	17.50	62.1	4,726	1.31%	大買/
2019/01/07	0	0.00	18	17.65	17.75	-18	4,830	-0.37%
2019/01/04	0	0.00	4	17.33	17.25	-4	4,900	-0.08%
2019/01/03	0	0.00	2	17.30	17.25	-2	5,225	-0.04%
2019/01/02	0	0.00	2	17.25	17.25	-2	5,283	-0.04%
2018/12/27	10	17.25	2	17.25	17.30	8	5,346	0.15%
2018/12/26	4	17.15	0	0.00	17.10	4	5,402	0.07%
2018/12/25	13	17.20	0	0.00	17.20	13	5,366	0.24%
2018/12/24	10	17.35	0	0.00	17.50	10	5,473	0.18%
2018/12/21	0	0.00	30	17.55	17.40	-30	5,620	-0.53%
2018/12/20	0	0.00	6.3	17.55	17.60	-6.3	5,644	-0.11%
2018/12/19	0	0.00	16	17.60	17.70	-16	5,637	-0.28%
2018/12/18	0	0.00	1	17.45	17.45	-1	5,591	-0.02%
2018/12/17	1	17.65	0	0.00	17.65	1	5,685	0.02%
2018/12/11	1	17.45	0	0.00	17.65	1	5,817	0.02%
2018/12/10	5	17.59	0	0.00	17.45	5	5,846	0.09%
2018/12/07	0	0.00	26	17.60	17.65	-26	5,847	-0.44%
2018/12/06	0	0.00	10	17.65	17.65	-10	5,904	-0.17%
2018/12/05	2	17.80	0	0.00	17.85	2	5,937	0.03%
2018/12/04	5	17.85	0	0.00	18.00	5	6,040	0.08%
2018/12/03	0	0.00	41	17.70	17.90	-41	6,029	-0.68%
2018/11/30	5	17.65	0	0.00	17.50	5	6,066	0.08%
2018/11/28	0	0.00	0.8	17.75	17.85	-0.8	6,328	-0.01%
2018/11/26	0	0.00	2	17.95	17.90	-2	7,022	-0.03%
2018/11/23	0	0.00	4	17.80	17.85	-4	7,235	-0.06%
2018/11/20	1	17.80	0	0.00	17.85	1	7,533	0.01%
2018/11/16	2	17.95	0	0.00	17.95	2	7,656	0.03%
2018/11/15	0	0.00	2	18.00	17.95	-2	7,774	-0.03%
2018/11/14	0	0.00	4	17.75	17.85	-4	7,932	-0.05%
2018/11/12	3	17.85	0	0.00	17.80	3	8,058	0.04%
2018/11/09	2	17.80	1	17.75	17.85	1	8,105	0.01%
2018/11/08	0	0.00	0.3	17.95	17.95	-0.3	8,187	0.00%
2018/11/07	20	17.70	104	17.80	17.80	-84	8,163	-1.03%	大賣/
2018/11/05	1	17.50	1	17.55	17.65	0	8,269	0.00%
2018/11/02	0	0.00	26	17.58	17.60	-26	8,289	-0.31%
2018/11/01	0	0.00	5	17.50	17.45	-5	8,389	-0.06%
2018/10/31	15	17.48	20.3	17.53	17.55	-5.3	8,473	-0.06%
2018/10/29	0	0.00	3.2	17.25	17.35	-3.2	8,417	-0.04%
2018/10/25	29	17.05	1	17.40	17.30	28	8,458	0.33%
2018/10/24	0	0.00	4	17.35	17.30	-4	8,445	-0.05%
2018/10/23	0	0.00	1	17.45	17.45	-1	8,436	-0.01%
2018/10/22	1	17.45	0	0.00	17.60	1	8,397	0.01%
2018/10/19	0	0.00	3	17.45	17.50	-3	8,443	-0.04%
2018/10/17	2	17.58	1	17.55	17.50	1	8,437	0.01%
2018/10/16	0.6	17.50	6	17.46	17.50	-5.4	8,456	-0.06%
2018/10/12	7	17.44	2	17.55	17.65	5	8,384	0.06%
2018/10/11	3	17.50	1	17.75	17.50	2	8,352	0.02%
2018/10/09	1	18.45	13	18.42	18.45	-12	8,033	-0.15%
2018/10/08	1	18.30	12	18.40	18.30	-11	7,942	-0.14%
2018/10/05	5	18.30	2	18.33	18.30	3	7,877	0.04%
2018/10/04	2	18.45	5	18.50	18.50	-3	7,872	-0.04%
2018/10/03	0	0.00	0	18.70	18.70	0	7,779	0.00%
2018/10/02	0	0.00	0.6	18.70	18.60	-0.6	7,779	-0.01%
2018/09/28	1.6	18.74	0	0.00	18.90	1.6	7,705	0.02%
2018/09/27	0	0.00	9	18.79	18.85	-9	7,614	-0.12%
2018/09/26	1.8	18.60	0	0.00	18.70	1.8	7,486	0.02%
2018/09/25	1	18.55	0	0.00	18.70	1	7,511	0.01%
2018/09/21	0	0.00	4.5	18.63	18.70	-4.5	7,496	-0.06%
2018/09/19	0	0.00	20.5	18.35	18.45	-20.5	7,445	-0.28%
2018/09/18	0	0.00	8	18.20	18.20	-8	7,467	-0.11%
2018/09/17	10	18.10	0	0.00	18.20	10	7,576	0.13%
2018/09/13	0	0.00	1	18.15	18.25	-1	7,718	-0.01%
2018/09/10	0	0.00	1	17.80	17.90	-1	7,870	-0.01%
2018/09/05	37	17.85	25	17.90	17.80	12	7,962	0.15%
2018/09/04	10	17.95	12	17.89	17.95	-2	7,912	-0.03%
2018/09/03	9	19.12	60	19.12	19.20	-51	7,577	-0.67%
2018/08/31	4	19.10	1	19.10	19.10	3	7,166	0.04%
2018/08/30	35	19.00	10	19.04	19.05	25	7,016	0.36%
2018/08/29	0	0.00	4	18.90	18.95	-4	6,910	-0.06%
2018/08/28	2	18.75	2.9	18.70	18.80	-0.9	6,873	-0.01%
2018/08/24	108	18.50	0	0.00	18.55	108	6,846	1.58%	大買/鉅額交易
2018/08/23	31	18.55	0	0.00	18.55	31	7,414	0.42%
2018/08/22	18	18.46	0	0.00	18.55	18	7,523	0.24%
2018/08/21	37	18.34	2	18.35	18.45	35	7,501	0.47%
2018/08/20	10	18.20	3	18.20	18.10	7	7,396	0.09%
2018/08/17	3	18.05	1	18.10	18.05	2	7,429	0.03%
2018/08/15	0	0.00	4	17.98	18.00	-4	7,507	-0.05%
2018/08/13	10	18.25	1	18.15	18.10	9	7,702	0.12%
2018/08/10	2	18.20	0	0.00	18.30	2	7,714	0.03%
2018/08/09	20	18.05	4	18.15	18.10	16	7,681	0.21%
2018/08/08	22	18.08	4	18.10	18.10	18	7,740	0.23%
2018/08/06	0	0.00	0.1	18.00	18.05	-0.1	7,735	0.00%
2018/08/03	2	17.95	1.4	18.00	18.05	0.6	7,841	0.01%
2018/08/02	0	0.00	37	18.00	17.95	-37	7,804	-0.47%
2018/07/31	5	18.05	10.6	18.05	18.10	-5.6	7,751	-0.07%
2018/07/27	0	0.00	2	18.00	18.00	-2	7,656	-0.03%
2018/07/26	0	0.00	1	17.90	18.00	-1	7,665	-0.01%
2018/07/25	0	0.00	1	17.90	17.85	-1	7,693	-0.01%
2018/07/24	0	0.00	11	17.85	17.90	-11	7,779	-0.14%
2018/07/23	0	0.00	2	17.80	17.80	-2	7,800	-0.03%
2018/07/18	0	0.00	3	17.70	17.70	-3	7,705	-0.04%
2018/07/13	0	0.00	15	17.62	17.65	-15	7,587	-0.20%
2018/07/12	1	17.50	1	17.50	17.60	0	7,594	0.00%
2018/07/06	9	17.39	1	17.35	17.45	8	7,610	0.11%
2018/06/29	0	0.00	4	17.70	17.70	-4	7,593	-0.05%
2018/06/28	1	17.45	0	0.00	17.50	1	7,487	0.01%
2018/06/27	2	17.45	0	0.00	17.50	2	7,427	0.03%
2018/06/26	7	17.55	121	17.60	17.55	-114	7,404	-1.54%	大賣/鉅額交易
2018/06/22	0	0.00	5	17.50	17.70	-5	7,220	-0.07%
2018/06/21	0	0.00	145	17.70	17.65	-145	7,071	-2.05%	大賣/鉅額交易
2018/06/20	0	0.00	1	17.65	17.70	-1	7,159	-0.01%
2018/06/19	2	17.60	2	17.68	17.65	0	7,117	0.00%
2018/06/13	0	0.00	10	17.95	17.90	-10	6,689	-0.15%
2018/06/12	0	0.00	4	17.95	18.00	-4	6,959	-0.06%
2018/06/07	0	0.00	2.5	18.00	18.10	-2.5	6,948	-0.04%
2018/06/05	0	0.00	2.5	17.80	17.90	-2.5	6,749	-0.04%
2018/05/29	0	0.00	0.1	17.70	17.80	-0.1	5,807	0.00%
2018/05/28	2	17.75	0	0.00	17.80	2	5,747	0.03%
2018/05/25	10	17.75	0	0.00	17.75	10	5,770	0.17%
2018/05/24	4	17.75	0	0.00	17.75	4	5,691	0.07%
2018/05/23	0	0.00	4.1	17.72	17.75	-4.1	5,740	-0.07%
2018/05/22	0.4	17.60	13	17.65	17.70	-12.6	5,667	-0.22%
2018/05/21	2	17.50	8.1	17.59	17.60	-6.1	5,603	-0.11%
2018/05/18	0	0.00	1	17.45	17.40	-1	5,580	-0.02%
2018/05/17	10	17.35	1	17.40	17.35	9	5,649	0.16%
2018/05/16	0	0.00	1	17.35	17.40	-1	5,665	-0.02%
2018/05/15	1	17.35	1.9	17.28	17.35	-0.9	5,706	-0.02%
2018/05/14	10	17.20	1	17.20	17.20	9	5,874	0.15%
2018/05/11	0.8	17.10	0	0.00	17.20	0.8	5,961	0.01%
2018/05/02	21	17.05	0	0.00	17.10	21	6,331	0.33%
2018/04/26	1	17.00	0	0.00	17.05	1	6,449	0.02%
2018/04/24	0	0.00	1	17.00	17.00	-1	6,585	-0.02%
2018/04/19	50	17.05	0	0.00	17.10	50	6,748	0.74%
2018/04/13	0	0.00	13.3	17.00	17.00	-13.3	6,883	-0.19%
2018/04/12	0	0.00	5.8	17.04	17.05	-5.8	7,019	-0.08%
2018/04/11	0	0.00	1	17.05	17.05	-1	7,104	-0.01%
2018/04/09	12	16.95	11	16.90	16.95	1	7,128	0.01%
2018/04/02	11	17.00	0	0.00	16.90	11	7,111	0.15%
2018/03/31	0.1	16.90	0	0.00	16.95	0.1	7,127	0.00%
2018/03/27	10	16.95	0	0.00	16.95	10	7,061	0.14%
2018/03/26	0	0.00	1.6	16.85	16.85	-1.6	7,072	-0.02%
2018/03/23	3	16.93	0	0.00	16.95	3	7,073	0.04%
2018/03/22	17	17.09	0	0.00	17.15	17	6,974	0.24%
2018/03/20	0	0.00	16	16.95	16.95	-16	7,032	-0.23%
2018/03/16	0	0.00	6	17.00	17.00	-6	7,081	-0.08%
2018/03/13	6	16.95	1	16.95	17.00	5	6,686	0.07%
2018/03/12	0	0.00	1	16.90	16.90	-1	6,648	-0.02%
2018/03/08	5	16.65	0	0.00	16.65	5	6,689	0.07%
2018/03/05	5	16.66	0	0.00	16.55	5	6,994	0.07%
2018/03/02	3	16.65	0	0.00	16.70	3	6,995	0.04%
2018/02/23	2	16.80	1	16.95	16.90	1	6,986	0.01%
2018/02/22	4	16.68	0	0.00	16.70	4	7,100	0.06%
2018/02/21	1	16.65	0	0.00	16.70	1	7,166	0.01%
2018/02/09	1	16.40	1.5	16.48	16.45	-0.5	7,006	-0.01%
2018/02/08	1	16.50	0	0.00	16.65	1	6,906	0.01%
2018/02/07	0	0.00	1	16.75	16.65	-1	6,891	-0.01%
2018/02/06	4	16.58	11	16.46	16.40	-7	6,769	-0.10%
2018/02/05	1	16.95	0	0.00	17.00	1	6,440	0.02%
2018/01/31	0	0.00	1	17.10	17.10	-1	6,261	-0.02%
2018/01/26	0	0.00	4	17.15	17.20	-4	6,056	-0.07%
2018/01/25	0	0.00	10	17.30	17.30	-10	5,998	-0.17%
2018/01/24	0	0.00	21	17.10	17.10	-21	5,836	-0.36%
2018/01/22	1	17.20	5	17.15	17.15	-4	5,655	-0.07%
2018/01/19	0	0.00	22	17.24	17.30	-22	5,585	-0.39%
2018/01/18	1	17.35	10	17.30	17.20	-9	5,542	-0.16%
2018/01/17	1	17.25	1.9	17.28	17.35	-0.9	5,432	-0.02%
2018/01/15	2	17.15	11	17.19	17.20	-9	5,288	-0.17%
2018/01/10	6	16.98	3	17.02	17.05	3	5,202	0.06%
2018/01/09	2	17.00	0	0.00	17.00	2	5,143	0.04%
2018/01/08	1	16.90	4	16.95	17.00	-3	5,109	-0.06%
2018/01/05	26	16.73	1	16.80	16.80	25	4,943	0.51%
2018/01/03	14	16.56	0	0.00	16.60	14	4,845	0.29%
2018/01/02	0	0.00	0.5	16.50	16.55	-0.5	4,759	-0.01%