彰銀 (2801)-第一金-台南券商分點個股進出

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
18.25
漲跌
▲0.05
漲幅
+0.27%
成交量
15,930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

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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/02	5	18.25	8	18.28	18.20	-3	11,126	-0.03%
2024/04/30	0	18.25	5	18.20	18.25	-5	10,819	-0.05%
2024/04/29	0	0.00	6	18.29	18.30	-6	10,575	-0.06%
2024/04/26	1	18.10	0	0.00	18.05	1	10,295	0.01%
2024/04/25	39	18.04	0	0.00	18.05	39	10,327	0.38%
2024/04/24	2	18.20	0	0.00	18.20	2	10,323	0.02%
2024/04/23	1	18.15	0	0.00	18.15	1	10,489	0.01%
2024/04/22	5	18.15	75	18.05	18.20	-70	10,649	-0.66%
2024/04/19	8.3	17.90	54	17.87	17.85	-45.7	10,519	-0.43%
2024/04/18	20	17.90	0	0.00	17.90	20	10,233	0.20%
2024/04/17	40	17.80	40	17.90	17.80	0	10,222	0.00%
2024/04/16	25.8	17.86	41	17.92	17.80	-15.2	10,069	-0.15%
2024/04/15	2	18.05	0	0.00	18.15	2	9,710	0.02%
2024/04/12	10.3	18.11	0	0.00	18.15	10.3	9,629	0.11%
2024/04/11	0	0.00	11	18.15	18.20	-11	9,490	-0.12%
2024/04/10	1	18.35	20	18.20	18.25	-19	9,415	-0.20%
2024/04/09	0	0.00	30	18.25	18.30	-30	9,424	-0.32%
2024/04/08	0	0.00	1	18.15	18.25	-1	9,359	-0.01%
2024/04/03	37	18.05	20	18.05	18.00	17	9,279	0.18%
2024/03/29	1	18.20	7	18.21	18.30	-6	9,209	-0.07%
2024/03/28	11.1	18.17	0	0.00	18.15	11.1	9,114	0.12%
2024/03/27	10.1	18.35	0	0.00	18.30	10.1	9,174	0.11%
2024/03/26	0	0.00	14.3	18.35	18.40	-14.3	9,463	-0.15%
2024/03/25	4	18.35	1	18.35	18.35	3	9,800	0.03%
2024/03/22	2	18.35	0	18.30	18.25	2	10,113	0.02%
2024/03/21	0	0.00	3	18.28	18.25	-3	10,333	-0.03%
2024/03/20	3	18.00	0	0.00	18.05	3	10,433	0.03%
2024/03/18	15.4	18.27	0	0.00	18.20	15.4	10,394	0.15%
2024/03/15	10	18.35	13.1	18.35	18.45	-3.1	10,228	-0.03%
2024/03/14	0	0.00	14	18.35	18.45	-14	10,035	-0.14%
2024/03/13	0	0.00	1	18.05	18.05	-1	9,576	-0.01%
2024/03/12	14	17.95	1.3	17.99	18.00	12.7	9,396	0.14%
2024/03/11	20.9	17.90	0	0.00	17.90	20.9	9,391	0.22%
2024/03/08	150	17.87	2	17.90	17.85	148	9,401	1.57%	大買/鉅額交易
2024/03/07	8	17.88	14.9	17.85	17.85	-6.9	9,373	-0.07%
2024/03/06	3	17.87	6	17.90	17.90	-3	9,352	-0.03%
2024/03/05	0	0.00	3	17.82	17.80	-3	9,554	-0.03%
2024/03/04	4	17.76	1	17.80	17.80	3	9,527	0.03%
2024/03/01	2	17.75	0	17.80	17.75	2	9,704	0.02%
2024/02/29	5	17.70	2	17.80	17.80	3	9,757	0.03%
2024/02/27	9	17.63	32	17.69	17.65	-23	9,573	-0.24%
2024/02/26	1.4	17.70	0	0.00	17.70	1.4	9,542	0.01%
2024/02/23	21.1	17.61	0	0.00	17.60	21.1	9,557	0.22%
2024/02/22	1	17.70	0	0.00	17.65	1	9,727	0.01%
2024/02/20	30	17.65	0	0.00	17.65	30	10,033	0.30%
2024/02/19	2	17.70	1	17.70	17.70	1	10,166	0.01%
2024/02/16	40.3	17.55	0	0.00	17.60	40.3	10,247	0.39%
2024/02/15	0	0.00	1	17.60	17.60	-1	10,205	-0.01%
2024/02/05	0.9	17.51	1.1	17.45	17.45	-0.2	10,069	0.00%
2024/02/01	0	0.00	12	17.51	17.60	-12	10,022	-0.12%
2024/01/31	5	17.50	7	17.49	17.50	-2	9,964	-0.02%
2024/01/30	6.3	17.45	0	0.00	17.40	6.3	9,921	0.06%
2024/01/26	0	0.00	2	17.45	17.50	-2	9,984	-0.02%
2024/01/25	3	17.35	0	0.00	17.30	3	9,966	0.03%
2024/01/23	10.1	17.30	0	0.00	17.30	10.1	9,951	0.10%
2024/01/22	0.1	17.35	0	0.00	17.30	0.1	10,016	0.00%
2024/01/19	12	17.33	2	17.25	17.35	10	10,000	0.10%
2024/01/18	25	17.20	0	0.00	17.20	25	10,014	0.25%
2024/01/17	106.5	17.24	0	0.00	17.20	106.5	9,950	1.07%	大買/鉅額交易
2024/01/16	25.4	17.39	0	0.00	17.35	25.4	9,721	0.26%
2024/01/15	4.1	17.58	2	17.60	17.55	2.1	9,467	0.02%
2024/01/12	0.1	17.65	0	0.00	17.60	0.1	9,516	0.00%
2024/01/11	0.1	17.65	39	17.65	17.65	-38.9	9,506	-0.41%
2024/01/10	5	17.65	0	0.00	17.65	5	9,467	0.05%
2024/01/08	0	0.00	3	17.80	17.75	-3	9,531	-0.03%
2024/01/05	6	17.70	0	0.00	17.70	6	9,529	0.06%
2024/01/04	13	17.70	0	17.75	17.70	13	9,653	0.13%
2024/01/03	3.1	17.70	0	17.80	17.70	3	9,807	0.03%
2023/12/29	100	17.85	0.1	17.90	17.90	100	9,759	1.02%
2023/12/27	0	17.85	0	0.00	17.85	0	9,780	0.00%
2023/12/26	0	0.00	2.1	17.75	17.80	-2.1	9,671	-0.02%
2023/12/25	6	17.71	0	0.00	17.65	6	9,701	0.06%
2023/12/22	7	17.52	0	0.00	17.55	7	9,703	0.07%
2023/12/21	14	17.53	0	0.00	17.45	14	9,461	0.15%
2023/12/20	16	17.58	0	17.60	17.55	16	9,052	0.18%
2023/12/19	5.3	17.58	2	17.65	17.60	3.3	8,600	0.04%
2023/12/18	18	17.76	0	0.00	17.75	18	8,325	0.22%
2023/12/15	27	17.95	0	0.00	17.85	27	7,977	0.34%
2023/12/14	0	0.00	34	18.10	18.00	-34	7,724	-0.44%
2023/12/13	0.4	18.00	9.3	17.99	18.05	-8.9	7,481	-0.12%
2023/12/12	0	0.00	11.1	17.95	18.00	-11.1	7,608	-0.15%
2023/12/11	0.1	17.90	0	0.00	17.95	0.1	7,683	0.00%
2023/12/08	3	17.85	0	0.00	17.85	3	7,641	0.04%
2023/12/07	0.4	17.85	0	0.00	17.80	0.4	7,645	0.01%
2023/12/06	55	17.85	4	17.85	17.80	51	7,604	0.67%
2023/12/05	3.1	17.82	2	17.85	17.80	1.1	7,551	0.01%
2023/12/04	5	17.90	1.2	17.90	17.85	3.8	7,521	0.05%
2023/11/30	101	17.88	0	0.00	17.80	101	7,448	1.36%	大買/鉅額交易
2023/11/29	33	17.91	0	0.00	17.95	33	7,223	0.46%
2023/11/28	25	17.95	1	18.00	17.90	24	7,149	0.34%
2023/11/27	7	17.84	0.3	17.75	17.80	6.8	7,128	0.09%
2023/11/24	2	17.75	0	0.00	17.75	2	7,095	0.03%
2023/11/22	1	17.75	0.8	17.75	17.75	0.2	7,063	0.00%
2023/11/21	10.1	17.84	0.1	17.85	17.90	10	7,030	0.14%
2023/11/20	3	17.73	0.1	17.80	17.80	2.9	6,838	0.04%
2023/11/17	0	0.00	1	17.75	17.70	-1	6,700	-0.01%
2023/11/15	30	17.50	0	0.00	17.55	30	6,377	0.47%
2023/11/14	2	17.35	100.1	17.35	17.40	-98.1	6,271	-1.56%
2023/11/13	5.9	17.36	20	17.40	17.40	-14.1	6,335	-0.22%
2023/11/10	5.1	17.38	0	17.40	17.35	5.1	6,483	0.08%
2023/11/09	0.2	17.37	40	17.40	17.40	-39.9	6,676	-0.60%
2023/11/08	1	17.45	1	17.45	17.40	0	6,906	0.00%
2023/11/06	0	0.00	37	17.45	17.45	-37	7,572	-0.49%
2023/11/03	0	0.00	39	17.40	17.40	-39	7,926	-0.49%
2023/11/02	2	17.30	40	17.35	17.30	-38	8,414	-0.45%
2023/11/01	0.1	17.15	1	17.15	17.30	-1	8,638	-0.01%
2023/10/31	0.1	17.12	0	0.00	17.15	0.1	8,797	0.00%
2023/10/30	0.2	17.15	0	0.00	17.15	0.2	9,091	0.00%
2023/10/27	0	17.19	25	17.25	17.25	-25	9,245	-0.27%
2023/10/26	34.1	17.06	20	17.10	17.05	14.1	9,450	0.15%
2023/10/25	11.5	17.25	0	0.00	17.20	11.5	9,494	0.12%
2023/10/24	4	17.16	0	0.00	17.20	4	9,707	0.04%
2023/10/23	1.1	17.20	20	17.15	17.15	-18.9	9,982	-0.19%
2023/10/20	20.3	17.20	25	17.35	17.30	-4.8	10,063	-0.05%
2023/10/19	0	0.00	20	17.45	17.40	-20	10,114	-0.20%
2023/10/18	1.8	17.44	1	17.40	17.50	0.8	10,303	0.01%
2023/10/17	25	17.45	1	17.45	17.45	24	10,518	0.23%
2023/10/16	0	0.00	1	17.55	17.60	-1	10,915	-0.01%
2023/10/13	2	17.50	1	17.50	17.50	1	11,230	0.01%
2023/10/12	0.9	17.45	1	17.55	17.50	-0.1	11,471	0.00%
2023/10/11	0	0.00	53	17.45	17.50	-53	11,559	-0.46%
2023/10/06	0	0.00	9.4	17.30	17.30	-9.4	11,516	-0.08%
2023/10/05	8	17.11	0	0.00	17.10	8	11,662	0.07%
2023/10/04	54	17.09	103	17.10	17.05	-49	11,779	-0.42%	大賣/
2023/10/03	0	17.25	0	0.00	17.20	0	11,821	0.00%
2023/10/02	7	17.29	0	0.00	17.30	7	11,999	0.06%
2023/09/28	70	17.24	0	0.00	17.25	70	12,291	0.57%
2023/09/27	7	17.25	0	0.00	17.25	7	12,361	0.06%
2023/09/26	28.1	17.23	0	0.00	17.25	28.1	12,419	0.23%
2023/09/25	1	17.35	0	0.00	17.40	1	12,502	0.01%
2023/09/22	5	17.26	0	0.00	17.25	5	12,706	0.04%
2023/09/21	26.1	17.27	5	17.30	17.25	21.1	12,825	0.16%
2023/09/20	4	17.41	0	0.00	17.45	4	12,838	0.03%
2023/09/19	51	17.50	0	0.00	17.45	51	12,985	0.39%
2023/09/18	2	17.50	0	0.00	17.50	2	13,160	0.02%
2023/09/15	20.6	17.51	2	17.50	17.50	18.6	13,318	0.14%
2023/09/14	11.1	17.50	1	17.50	17.55	10.1	13,909	0.07%
2023/09/13	5	17.45	0	17.45	17.45	5	14,469	0.03%
2023/09/12	2	17.45	0	0.00	17.50	2	14,937	0.01%
2023/09/11	3	17.35	0	0.00	17.40	3	15,308	0.02%
2023/09/08	100	17.35	0.3	17.40	17.40	99.7	15,647	0.64%
2023/09/07	10	17.30	0	0.00	17.30	10	15,955	0.06%
2023/09/06	1.1	17.35	4	17.36	17.30	-2.9	16,074	-0.02%
2023/09/05	65	17.44	0	0.00	17.40	65	16,197	0.40%
2023/09/04	6	17.46	0	0.00	17.45	6	16,370	0.04%
2023/09/01	0	0.00	1	17.45	17.35	-1	16,524	-0.01%
2023/08/31	43.7	17.40	3	17.45	17.30	40.7	16,648	0.24%
2023/08/30	1	17.45	0	0.00	17.50	1	16,674	0.01%
2023/08/29	4	17.45	0	0.00	17.50	4	16,776	0.02%
2023/08/28	3	17.45	1	17.45	17.50	2	16,841	0.01%
2023/08/25	8	17.35	0	0.00	17.35	8	17,721	0.05%
2023/08/23	2	17.25	0	0.00	17.25	2	18,049	0.01%
2023/08/22	42	17.25	0	0.00	17.25	42	18,174	0.23%
2023/08/21	2	17.18	13	17.20	17.25	-11	18,289	-0.06%
2023/08/18	23	17.24	26	17.24	17.15	-3	18,388	-0.02%
2023/08/17	65.3	17.12	1	17.00	17.05	64.3	18,479	0.35%
2023/08/16	138.2	17.10	32	17.05	17.10	106.2	18,536	0.57%	大買/鉅額交易
2023/08/15	16.1	17.26	0	0.00	17.20	16.1	18,594	0.09%
2023/08/14	14	17.35	72	17.43	17.30	-58	18,767	-0.31%
2023/08/11	48	17.69	10	17.60	17.55	38	18,849	0.20%
2023/08/10	61.9	17.85	64	17.85	17.80	-2.1	18,761	-0.01%
2023/08/09	58.2	18.79	2	18.70	18.75	56.2	18,478	0.30%
2023/08/08	32.1	18.71	0	0.00	18.65	32.1	18,197	0.18%
2023/08/07	10	18.80	6.1	18.72	18.80	3.9	17,845	0.02%
2023/08/04	1	18.60	5	18.64	18.65	-4	17,609	-0.02%
2023/08/02	26	18.66	0	0.00	18.65	26	17,650	0.15%
2023/08/01	5	18.82	0	0.00	18.90	5	17,593	0.03%
2023/07/31	3.5	18.85	15	18.90	18.85	-11.5	17,489	-0.07%
2023/07/28	44	18.80	0	0.00	18.80	44	17,360	0.25%
2023/07/27	1	18.80	0	0.00	18.85	1	17,474	0.01%
2023/07/26	65	18.75	10	18.80	18.80	55	17,613	0.31%
2023/07/25	113	18.60	0	0.00	18.65	113	17,733	0.64%	大買/鉅額交易
2023/07/24	19	18.60	0	0.00	18.55	19	17,853	0.11%
2023/07/21	110	18.66	0	0.00	18.60	110	17,689	0.62%	大買/鉅額交易
2023/07/20	100	18.70	0	0.00	18.75	100	17,504	0.57%
2023/07/19	54	18.81	0	0.00	18.70	54	17,248	0.31%
2023/07/18	53	18.65	21	18.70	18.80	32	16,820	0.19%
2023/07/17	203.1	18.66	14	18.70	18.65	189.1	16,424	1.15%	大買/鉅額交易
2023/07/14	3.1	18.50	5	18.50	18.65	-1.9	16,155	-0.01%
2023/07/13	36.1	18.50	0	0.00	18.45	36.1	15,942	0.23%
2023/07/12	25	18.45	5	18.45	18.55	20	15,912	0.13%
2023/07/10	103	18.30	50	18.45	18.35	53	15,695	0.34%	大買/
2023/07/07	56	18.25	4	18.33	18.30	52	15,543	0.33%
2023/07/06	60.2	18.45	26	18.44	18.35	34.2	15,485	0.22%
2023/07/05	0.1	18.60	0	0.00	18.60	0.1	15,170	0.00%
2023/07/04	31	18.65	0	0.00	18.65	31	15,097	0.21%
2023/07/03	200	18.60	7	18.71	18.75	193	15,097	1.28%	大買/鉅額交易
2023/06/29	21	18.55	0	0.00	18.60	21	14,800	0.14%
2023/06/28	14.1	18.46	0	0.00	18.50	14.1	14,631	0.10%
2023/06/27	27	18.51	0	0.00	18.50	27	14,517	0.19%
2023/06/26	27	18.62	1	18.60	18.60	26	14,368	0.18%
2023/06/21	1	18.75	0	0.00	18.75	1	14,183	0.01%
2023/06/20	55	18.70	35.5	18.74	18.85	19.5	14,031	0.14%
2023/06/19	3	18.70	152	18.82	18.90	-149	13,262	-1.12%	大賣/鉅額交易
2023/06/16	94	18.57	20	18.55	18.50	74	12,616	0.59%
2023/06/15	5	18.59	0	0.00	18.70	5	12,228	0.04%
2023/06/14	65	18.54	23	18.60	18.60	42	11,905	0.35%
2023/06/13	0	0.00	1	18.45	18.45	-1	11,644	-0.01%
2023/06/12	6	18.44	0.1	18.40	18.35	5.9	11,395	0.05%
2023/06/08	40	18.31	0	0.00	18.35	40	11,171	0.36%
2023/06/07	5	18.25	5	18.25	18.30	0	11,071	0.00%
2023/06/05	1	18.25	0	0.00	18.25	1	10,813	0.01%
2023/06/02	2	18.10	5	18.15	18.20	-3	10,595	-0.03%
2023/06/01	12.1	18.07	0	0.00	18.05	12.1	10,472	0.12%
2023/05/31	97	18.11	0	0.00	18.00	97	10,384	0.93%
2023/05/29	1	18.15	0	18.20	18.15	1	9,207	0.01%
2023/05/26	8	18.07	0	0.00	18.10	8	9,151	0.09%
2023/05/24	97	18.23	0	0.00	18.30	97	8,872	1.09%
2023/05/23	15	18.38	0	0.00	18.30	15	8,716	0.17%
2023/05/22	25	18.34	0	0.00	18.35	25	8,563	0.29%
2023/05/19	62	18.23	0	0.00	18.30	62	8,389	0.74%
2023/05/18	4	18.28	7.6	18.32	18.30	-3.6	8,176	-0.04%
2023/05/17	35	18.14	4.4	18.21	18.15	30.6	7,867	0.39%
2023/05/16	1	18.00	0	0.00	18.10	1	7,587	0.01%
2023/05/15	5	17.90	10	17.90	18.00	-5	7,395	-0.07%
2023/05/12	20	17.90	2	17.90	17.90	18	7,340	0.25%
2023/05/11	6	17.92	0	0.00	18.05	6	7,168	0.08%
2023/05/10	112	18.01	1	18.05	17.95	111	7,039	1.58%	大買/鉅額交易
2023/05/09	4	17.93	0	0.00	18.05	4	7,032	0.06%
2023/05/08	2	18.05	0	0.00	18.00	2	6,853	0.03%
2023/05/05	1	17.95	0	0.00	18.05	1	6,573	0.02%
2023/05/04	3	17.90	0	0.00	17.95	3	6,503	0.05%
2023/05/03	43	17.86	0	0.00	17.85	43	6,464	0.67%
2023/05/02	8	17.99	20	18.00	18.00	-12	6,257	-0.19%
2023/04/27	2.1	17.70	35	17.69	17.65	-32.9	5,685	-0.58%
2023/04/26	0	0.00	16	17.50	17.50	-16	5,509	-0.29%
2023/04/25	0	0.00	4	17.50	17.50	-4	5,492	-0.07%
2023/04/21	0	0.00	1.1	17.54	17.55	-1.1	5,516	-0.02%
2023/04/17	30	17.50	0	0.00	17.50	30	5,667	0.53%
2023/04/13	0	0.00	50	17.50	17.55	-50	5,511	-0.91%
2023/04/12	0	0.00	0.5	17.50	17.55	-0.5	5,447	-0.01%
2023/04/11	0	0.00	7	17.59	17.60	-7	5,434	-0.13%
2023/04/10	2	17.50	0	0.00	17.50	2	5,275	0.04%
2023/03/31	0	0.00	0	17.35	17.35	0	5,092	0.00%
2023/03/28	0.5	17.35	0	0.00	17.30	0.5	5,045	0.01%
2023/03/27	1	17.20	0	0.00	17.20	1	5,041	0.02%
2023/03/24	55.1	17.15	0	0.00	17.20	55.1	5,163	1.07%
2023/03/21	0	0.00	0.4	16.90	16.95	-0.4	5,205	-0.01%
2023/03/20	5	16.80	0	0.00	16.75	5	5,169	0.10%
2023/03/17	7	16.96	0	0.00	16.95	7	5,096	0.14%
2023/03/16	1.1	16.90	40	16.90	17.00	-38.9	5,037	-0.77%
2023/03/15	3.1	17.10	0	0.00	17.05	3.1	5,213	0.06%
2023/03/14	3.2	17.17	0	0.00	17.15	3.2	5,204	0.06%
2023/03/13	1	17.25	0.1	17.40	17.30	1	5,171	0.02%
2023/03/10	123	17.36	0	0.00	17.35	123	5,171	2.38%	大買/鉅額交易
2023/03/09	100	17.45	0	0.00	17.55	100	5,197	1.92%
2023/03/06	0	0.00	23	17.50	17.50	-23	5,529	-0.42%
2023/02/24	1	17.50	0	0.00	17.45	1	5,548	0.02%
2023/02/23	1	17.55	1	17.50	17.50	0	5,509	0.00%
2023/02/20	41	17.45	0	0.00	17.55	41	5,627	0.73%
2023/02/15	2	17.25	0	0.00	17.25	2	6,027	0.03%
2023/02/13	2	17.25	0	0.00	17.25	2	5,987	0.03%
2023/02/10	6	17.28	0	0.00	17.30	6	5,973	0.10%
2023/02/09	0	0.00	0.1	17.35	17.30	-0.1	5,962	0.00%
2023/02/06	0	0.00	1	17.45	17.30	-1	5,977	-0.02%
2023/02/02	100	17.45	0	0.00	17.45	100	5,978	1.67%
2023/01/30	2	17.55	16	17.74	17.70	-14	5,984	-0.23%
2023/01/17	0	0.00	50	17.60	17.60	-50	5,851	-0.85%
2023/01/12	2	17.45	0	0.00	17.45	2	5,968	0.03%
2023/01/11	1	17.50	0	0.00	17.50	1	6,032	0.02%
2023/01/09	0	0.00	1	17.50	17.50	-1	6,005	-0.02%
2023/01/04	0	17.30	0	0.00	17.20	0	6,092	0.00%
2023/01/03	0	0.00	12	17.08	17.25	-12	6,196	-0.19%
2022/12/30	0	0.00	5	17.20	17.15	-5	6,182	-0.08%
2022/12/29	10	17.13	20	17.15	17.15	-10	6,214	-0.16%
2022/12/28	1	17.25	0	0.00	17.25	1	6,208	0.02%
2022/12/26	0	0.00	10.1	17.30	17.30	-10.1	6,295	-0.16%
2022/12/20	0.1	17.20	0	0.00	17.25	0.1	6,719	0.00%
2022/12/14	0	0.00	0.3	17.43	17.45	-0.3	6,759	0.00%
2022/12/13	0	0.00	10	17.30	17.35	-10	6,722	-0.15%
2022/12/05	0	0.00	0.3	17.35	17.40	-0.3	6,742	0.00%
2022/12/02	0.1	17.35	0	0.00	17.30	0.1	6,714	0.00%
2022/12/01	0	0.00	2	17.40	17.40	-2	6,815	-0.03%
2022/11/30	0	0.00	52	17.49	17.50	-52	6,711	-0.77%
2022/11/28	25	17.05	29	17.15	17.15	-4	6,441	-0.06%
2022/11/25	1.2	17.20	0	0.00	17.25	1.2	6,479	0.02%
2022/11/23	0	0.00	1	17.10	17.10	-1	6,586	-0.02%
2022/11/21	5	17.00	0	0.00	17.05	5	6,659	0.08%
2022/11/17	0.2	17.08	0	0.00	17.10	0.2	6,658	0.00%
2022/11/15	0	0.00	4.2	17.30	17.30	-4.2	6,668	-0.06%
2022/11/14	0	0.00	5	17.19	17.20	-5	6,576	-0.08%
2022/11/09	2	16.75	0	0.00	16.90	2	6,487	0.03%
2022/11/08	0	16.75	6	16.70	16.75	-6	6,498	-0.09%
2022/11/07	1	16.50	1	16.65	16.70	0	6,573	0.00%
2022/11/04	2	16.45	0	0.00	16.55	2	6,763	0.03%
2022/11/03	3	16.45	0	0.00	16.35	3	7,029	0.04%
2022/11/02	1	16.60	0	0.00	16.60	1	7,152	0.01%
2022/11/01	2	16.65	0	0.00	16.70	2	7,184	0.03%
2022/10/31	0	0.00	30	16.65	16.60	-30	7,258	-0.41%
2022/10/28	20	16.50	0	0.00	16.45	20	7,291	0.27%
2022/10/27	10	16.60	0	0.00	16.55	10	7,310	0.14%
2022/10/26	1	16.65	0	0.00	16.65	1	7,310	0.01%
2022/10/21	5	16.35	0	0.00	16.40	5	7,305	0.07%
2022/10/20	45	16.12	1	16.15	16.30	44	7,304	0.60%
2022/10/19	32	16.36	0	0.00	16.35	32	7,178	0.45%
2022/10/18	3.9	16.52	1	16.65	16.60	2.9	7,144	0.04%
2022/10/17	19	16.41	2	16.40	16.55	17	7,135	0.24%
2022/10/14	0	16.75	0.1	16.65	16.60	-0.1	7,116	0.00%
2022/10/13	1	16.60	0	0.00	16.55	1	7,164	0.01%
2022/10/12	1	16.60	1	16.70	16.90	0	7,096	0.00%
2022/10/11	22	16.75	0	0.00	16.65	22	7,104	0.31%
2022/10/07	0	17.07	0	0.00	17.05	0	7,066	0.00%
2022/10/05	56	17.04	0	0.00	16.95	56	7,188	0.78%
2022/10/04	0	0.00	4	17.10	16.95	-4	7,196	-0.06%
2022/10/03	4	16.95	0	17.05	17.00	4	7,152	0.06%
2022/09/30	0	0.00	5	17.07	17.15	-5	7,192	-0.07%
2022/09/29	3	17.05	0	0.00	17.15	3	7,138	0.04%
2022/09/28	6	17.10	0	0.00	16.90	6	7,123	0.08%
2022/09/27	7	17.14	0	0.00	17.15	7	7,032	0.10%
2022/09/26	1	17.20	0	0.00	17.15	1	7,060	0.01%
2022/09/23	50	17.35	3	17.40	17.40	47	7,083	0.66%
2022/09/22	6	17.40	0	0.00	17.30	6	7,139	0.08%
2022/09/20	1.1	17.51	5	17.50	17.55	-3.9	7,095	-0.06%
2022/09/19	1.2	17.52	0	0.00	17.50	1.2	7,112	0.02%
2022/09/15	1.9	17.49	0	0.00	17.55	1.9	7,054	0.03%
2022/09/14	2.2	17.37	0	0.00	17.40	2.2	7,039	0.03%
2022/09/13	0.5	17.65	0	0.00	17.60	0.5	7,153	0.01%
2022/09/12	0	0.00	1	17.60	17.60	-1	7,309	-0.01%
2022/09/08	0	0.00	2	17.35	17.50	-2	7,415	-0.03%
2022/09/07	3	17.28	0	0.00	17.30	3	7,506	0.04%
2022/09/01	10	17.40	0	0.00	17.45	10	7,773	0.13%
2022/08/31	0	0.00	50	17.65	17.65	-50	7,695	-0.65%
2022/08/30	16	17.51	0	0.00	17.45	16	7,621	0.21%
2022/08/29	3	17.45	0	0.00	17.45	3	7,599	0.04%
2022/08/26	0	0.00	1	17.60	17.65	-1	7,627	-0.01%
2022/08/25	1	17.55	0	0.00	17.60	1	7,652	0.01%
2022/08/24	2	17.55	0	0.00	17.50	2	7,738	0.03%
2022/08/23	2	17.60	0	0.00	17.50	2	8,558	0.02%
2022/08/22	3	17.63	6	17.60	17.60	-3	8,737	-0.03%
2022/08/19	10	17.70	0	0.00	17.70	10	8,878	0.11%
2022/08/16	3	17.75	0	0.00	17.70	3	8,925	0.03%
2022/08/15	12	17.75	2	17.75	17.75	10	8,991	0.11%
2022/08/12	3.1	17.80	0	0.00	17.80	3.1	9,010	0.03%
2022/08/11	7.2	17.78	5.1	17.90	17.85	2.1	9,067	0.02%
2022/08/10	17	18.11	0	0.00	18.20	17	9,027	0.19%
2022/08/09	2.1	18.05	6	18.00	18.05	-3.9	8,825	-0.04%
2022/08/04	0.3	17.68	0	0.00	17.55	0.3	9,073	0.00%
2022/08/03	0	0.00	2	17.55	17.60	-2	9,158	-0.02%
2022/08/02	50.1	17.65	50	17.65	17.65	0.1	9,324	0.00%
2022/07/27	3	17.65	1	17.60	17.65	2	9,598	0.02%
2022/07/25	2	17.55	0	0.00	17.55	2	9,694	0.02%
2022/07/22	4	17.40	0.3	17.45	17.40	3.7	9,844	0.04%
2022/07/19	0.2	17.35	1	17.30	17.35	-0.8	10,138	-0.01%
2022/07/18	1	17.25	5	17.35	17.35	-4	10,364	-0.04%
2022/07/15	1	17.10	0	0.00	17.05	1	10,367	0.01%
2022/07/14	1	17.15	0	0.00	17.20	1	10,422	0.01%
2022/07/06	0.1	17.30	10	17.25	17.25	-9.9	11,741	-0.08%
2022/07/05	0	0.00	3	17.55	17.60	-3	12,425	-0.02%
2022/07/04	0	0.00	1	17.25	17.40	-1	12,691	-0.01%
2022/07/01	0.1	17.30	0	0.00	17.30	0.1	13,347	0.00%
2022/06/24	0	0.00	0.2	17.70	17.75	-0.2	14,439	0.00%
2022/06/23	0	0.00	6.1	17.67	17.60	-6.1	14,485	-0.04%
2022/06/22	50	17.40	0	0.00	17.45	50	14,901	0.34%
2022/06/21	0	0.00	55	17.59	17.60	-55	15,103	-0.36%
2022/06/20	0	0.00	1	17.30	17.15	-1	15,598	-0.01%
2022/06/16	1	17.65	1	17.90	17.55	0	15,518	0.00%
2022/06/13	6.2	17.56	1	17.55	17.50	5.2	15,961	0.03%
2022/06/08	1	18.00	0	0.00	18.05	1	15,774	0.01%
2022/06/07	0.1	17.95	0	0.00	17.90	0.1	15,834	0.00%
2022/06/06	1.1	18.00	0	0.00	18.00	1.1	15,827	0.01%
2022/06/01	0	0.00	1	18.25	18.15	-1	16,183	-0.01%
2022/05/31	50	18.40	5	18.45	18.15	45	16,202	0.28%
2022/05/30	0	0.00	10	18.36	18.60	-10	15,360	-0.07%
2022/05/27	0	0.00	4	18.16	18.15	-4	15,205	-0.03%
2022/05/25	0	0.00	1	18.15	18.10	-1	15,407	-0.01%
2022/05/23	0	0.00	11.1	18.10	18.10	-11.1	15,464	-0.07%
2022/05/20	0	0.00	5	17.95	17.95	-5	15,633	-0.03%
2022/05/19	1	17.80	5	17.90	17.90	-4	15,592	-0.03%
2022/05/18	0	0.00	1	17.95	18.15	-1	15,652	-0.01%
2022/05/17	2	17.70	0	0.00	17.70	2	15,594	0.01%
2022/05/16	1	17.80	0	0.00	17.70	1	15,619	0.01%
2022/05/13	0	0.00	3	17.95	17.75	-3	15,587	-0.02%
2022/05/12	1	17.70	1	17.95	17.75	0	15,562	0.00%
2022/05/11	1	17.80	0	0.00	17.80	1	15,462	0.01%
2022/05/10	0	0.00	8.8	17.84	17.95	-8.8	15,437	-0.06%
2022/05/09	3	17.95	0	0.00	17.70	3	15,410	0.02%
2022/05/06	4	18.05	0	0.00	18.15	4	15,495	0.03%
2022/05/05	1	18.45	0	0.00	18.30	1	15,545	0.01%
2022/05/04	1	18.35	0	0.00	18.40	1	15,534	0.01%
2022/05/03	0	0.00	5	18.35	18.30	-5	15,702	-0.03%
2022/04/29	0	0.00	5	18.50	18.50	-5	15,830	-0.03%
2022/04/27	2	18.45	3	18.50	18.55	-1	15,820	-0.01%
2022/04/26	0	0.00	7	18.60	18.70	-7	15,902	-0.04%
2022/04/25	1.1	18.45	0	0.00	18.50	1.1	15,804	0.01%
2022/04/21	0	0.00	2	18.50	18.50	-2	15,953	-0.01%
2022/04/20	10	18.55	1.2	18.51	18.55	8.8	16,377	0.05%
2022/04/19	0	18.55	1	18.50	18.50	-1	16,500	-0.01%
2022/04/18	0.1	18.70	0.5	18.55	18.55	-0.4	16,734	0.00%
2022/04/15	0.2	18.80	9	18.75	18.75	-8.8	16,674	-0.05%
2022/04/14	8.1	18.86	16	18.94	18.85	-7.9	16,822	-0.05%
2022/04/13	11.3	19.12	9.4	19.26	19.30	1.9	16,743	0.01%
2022/04/12	2.3	19.09	0	0.00	19.10	2.3	16,484	0.01%
2022/04/11	77.1	19.32	11	19.34	19.20	66.1	16,347	0.40%
2022/04/08	13	19.70	5	19.61	19.75	8	15,748	0.05%
2022/04/07	32	19.58	37	19.78	19.50	-5	15,466	-0.03%
2022/04/06	4	19.58	152	19.44	19.70	-148	14,821	-1.00%	大賣/鉅額交易
2022/04/01	18	18.96	11	19.10	19.20	7	14,377	0.05%
2022/03/31	11	19.10	241.2	19.17	19.15	-230.2	14,218	-1.62%	大賣/鉅額交易
2022/03/30	52	18.80	221	18.85	18.90	-169	13,784	-1.23%	大賣/鉅額交易
2022/03/29	3.1	18.73	0.2	18.83	18.75	2.9	13,597	0.02%
2022/03/28	2	18.63	9	18.80	18.85	-7	13,561	-0.05%
2022/03/25	54.1	18.60	64	18.77	18.80	-10	13,444	-0.07%
2022/03/24	2	18.88	2	18.85	18.90	0	13,000	0.00%
2022/03/23	1	18.90	20.2	18.79	19.00	-19.2	13,002	-0.15%
2022/03/22	1	18.30	13.2	18.42	18.45	-12.2	12,373	-0.10%
2022/03/21	3	18.40	6	18.33	18.30	-3	12,378	-0.02%
2022/03/18	3	18.35	10	18.33	18.40	-7	12,266	-0.06%
2022/03/17	0	0.00	1.1	18.14	18.05	-1.1	11,907	-0.01%
2022/03/16	0	0.00	3	17.75	17.95	-3	11,703	-0.03%
2022/03/09	2	17.35	0	0.00	17.30	2	11,617	0.02%
2022/03/08	6	17.24	0	0.00	17.25	6	11,613	0.05%
2022/03/07	52	17.40	0	0.00	17.40	52	11,466	0.45%
2022/03/04	10	17.75	0	0.00	17.90	10	11,558	0.09%
2022/03/03	0	0.00	2	17.90	18.00	-2	11,500	-0.02%
2022/03/02	1	17.75	6	17.93	17.90	-5	11,593	-0.04%
2022/03/01	2	17.70	4.4	17.67	17.80	-2.4	11,500	-0.02%
2022/02/25	57.2	17.55	112.1	17.68	17.70	-55	11,417	-0.48%	大賣/
2022/02/24	11.2	17.74	7	17.76	17.70	4.2	11,122	0.04%
2022/02/23	55	17.95	0.5	17.95	17.95	54.5	10,948	0.50%
2022/02/22	5	17.88	0	0.00	18.00	5	11,027	0.05%
2022/02/21	3	18.05	3	18.08	18.15	0	10,935	0.00%
2022/02/18	0	0.00	27.3	18.18	18.10	-27.3	10,946	-0.25%
2022/02/17	0	0.00	2	18.05	18.05	-2	10,754	-0.02%
2022/02/16	1	17.95	23.3	17.95	17.95	-22.3	10,704	-0.21%
2022/02/15	2	17.85	0	0.00	17.85	2	10,684	0.02%
2022/02/14	7.1	17.98	0	0.00	18.00	7.1	10,585	0.07%
2022/02/11	100	18.15	54	18.06	18.15	46	10,422	0.44%
2022/02/10	8	18.00	6	18.01	18.15	2	10,322	0.02%
2022/02/09	5	18.05	0	0.00	18.15	5	10,221	0.05%
2022/02/08	50	18.10	4	18.10	18.10	46	10,048	0.46%
2022/02/07	0	0.00	8	17.94	17.95	-8	9,781	-0.08%
2022/01/26	0	0.00	1	17.65	17.65	-1	9,542	-0.01%
2022/01/25	2	17.50	6	17.50	17.60	-4	9,513	-0.04%
2022/01/24	2.1	17.50	6.2	17.76	17.75	-4.1	9,310	-0.04%
2022/01/21	5.1	17.65	0	0.00	17.70	5.1	9,201	0.06%
2022/01/20	5.2	17.94	1	17.90	17.90	4.2	8,994	0.05%
2022/01/19	0	0.00	9	18.01	18.00	-9	8,914	-0.10%
2022/01/18	5	17.85	4	18.00	17.95	1	8,813	0.01%
2022/01/17	12.2	17.92	21	18.09	17.90	-8.8	8,719	-0.10%
2022/01/14	56.1	18.00	77	18.12	18.10	-20.9	8,561	-0.24%
2022/01/13	9.1	18.05	5.1	18.18	18.25	4.1	8,286	0.05%
2022/01/12	10.1	17.97	21.3	18.00	18.00	-11.2	7,824	-0.14%
2022/01/11	6.2	17.89	2.1	17.80	17.95	4.1	7,640	0.05%
2022/01/10	8.5	17.74	6	17.72	17.80	2.5	7,310	0.03%
2022/01/07	5	17.80	15	17.79	17.75	-10	7,190	-0.14%
2022/01/06	9	17.50	23.1	17.48	17.50	-14.1	6,861	-0.20%
2022/01/05	1	17.35	2	17.40	17.30	-1	6,629	-0.02%
2022/01/04	24	17.24	11	17.28	17.30	13	6,563	0.20%
2022/01/03	5	17.16	14	17.23	17.10	-9	6,380	-0.14%
2021/12/30	0	0.00	6	17.05	17.00	-6	6,259	-0.10%
2021/12/29	0	0.00	23	17.02	17.05	-23	6,326	-0.36%
2021/12/28	1	16.85	0	0.00	16.95	1	6,285	0.02%
2021/12/27	1	16.75	1	16.80	16.80	0	6,270	0.00%
2021/12/24	0.1	16.80	0	0.00	16.75	0.1	6,345	0.00%
2021/12/23	1	16.75	0	0.00	16.70	1	6,357	0.02%
2021/12/22	0	0.00	1	16.65	16.65	-1	6,425	-0.02%
2021/12/20	1.1	16.56	0	0.00	16.55	1.1	6,467	0.02%
2021/12/17	1	16.65	0	0.00	16.60	1	6,416	0.02%
2021/12/16	0.1	16.70	1	16.60	16.70	-0.9	6,166	-0.02%
2021/12/15	1	16.70	0	0.00	16.65	1	6,282	0.02%
2021/12/14	1.2	16.70	0	0.00	16.75	1.2	6,413	0.02%
2021/12/10	3	16.83	0	0.00	16.80	3	6,408	0.05%
2021/12/09	4	16.85	0	16.90	16.90	4	6,428	0.06%
2021/12/03	0	0.00	5	16.75	16.65	-5	6,283	-0.08%
2021/12/02	6	16.58	0	0.00	16.55	6	6,273	0.10%
2021/12/01	2	16.63	50	16.64	16.65	-48	6,232	-0.77%
2021/11/30	51.8	16.41	0	0.00	16.40	51.8	6,244	0.83%
2021/11/29	1	16.75	0	0.00	16.70	1	5,856	0.02%
2021/11/26	50	16.95	0	0.00	16.85	50	5,860	0.85%
2021/11/25	0	0.00	1	17.15	17.20	-1	6,010	-0.02%
2021/11/24	0.1	17.10	5	17.10	17.10	-4.9	6,255	-0.08%
2021/11/23	50	17.08	0	0.00	17.05	50	6,456	0.77%
2021/11/22	0	0.00	1	17.20	17.20	-1	6,465	-0.02%
2021/11/18	0	0.00	8	17.26	17.30	-8	6,400	-0.12%
2021/11/17	5	16.95	16.1	16.95	17.00	-11.1	6,203	-0.18%
2021/11/16	2	16.85	7.1	16.81	16.90	-5.1	6,149	-0.08%
2021/11/11	1	16.60	0	0.00	16.55	1	6,121	0.02%
2021/11/08	1.9	16.55	0	0.00	16.60	1.9	6,206	0.03%
2021/11/04	1	16.50	0	0.00	16.45	1	6,242	0.02%
2021/11/01	1	16.45	0	0.00	16.45	1	6,365	0.02%
2021/10/29	6	16.45	0	0.00	16.40	6	6,365	0.09%
2021/10/27	2	16.60	0	0.00	16.55	2	6,406	0.03%
2021/10/26	1	16.65	4.7	16.64	16.70	-3.8	6,441	-0.06%
2021/10/25	2	16.50	0	0.00	16.50	2	6,378	0.03%
2021/10/22	6	16.54	5	16.55	16.50	1	6,421	0.02%
2021/10/21	6	16.60	0	0.00	16.60	6	6,435	0.09%
2021/10/20	1	16.50	0	0.00	16.55	1	6,410	0.02%
2021/10/15	1	16.35	0	0.00	16.50	1	6,712	0.01%
2021/10/14	0	0.00	1	16.40	16.40	-1	6,720	-0.02%
2021/10/13	0	0.00	4.2	16.30	16.35	-4.2	6,919	-0.06%
2021/10/12	1	16.30	0	0.00	16.30	1	7,024	0.01%
2021/10/08	1.3	16.40	0	16.40	16.30	1.3	6,988	0.02%
2021/10/06	5	16.25	1	16.25	16.25	4	7,135	0.06%
2021/10/05	1	16.30	0	0.00	16.35	1	7,177	0.01%
2021/10/01	1	16.20	3	16.25	16.25	-2	7,367	-0.03%
2021/09/30	0	0.00	1.5	16.42	16.45	-1.5	7,390	-0.02%
2021/09/29	11	16.25	0	0.00	16.30	11	7,408	0.15%
2021/09/28	1	16.35	0	0.00	16.40	1	7,396	0.01%
2021/09/27	1	16.45	0	0.00	16.40	1	7,445	0.01%
2021/09/24	5	16.45	0	0.00	16.45	5	7,530	0.07%
2021/09/23	14	16.38	0	0.00	16.40	14	7,607	0.18%
2021/09/22	8	16.21	0	0.00	16.15	8	7,676	0.10%
2021/09/17	1	16.60	416	16.60	16.40	-415	7,580	-5.47%	大賣/鉅額交易
2021/09/16	44	16.60	1	16.65	16.70	43	7,512	0.57%
2021/09/14	2	16.60	5	16.65	16.65	-3	7,552	-0.04%
2021/09/13	2	16.60	0	0.00	16.60	2	7,643	0.03%
2021/09/09	2	16.55	0	0.00	16.50	2	8,389	0.02%
2021/09/08	3.3	16.62	0	0.00	16.60	3.3	8,507	0.04%
2021/09/07	0	0.00	150	16.65	16.70	-150	9,028	-1.66%	大賣/鉅額交易
2021/09/06	3	16.65	0	0.00	16.65	3	9,364	0.03%
2021/09/03	2	16.70	0	0.00	16.70	2	10,491	0.02%
2021/09/02	10	16.60	0	0.00	16.50	10	10,602	0.09%
2021/08/31	8	16.51	0	0.00	16.50	8	10,663	0.08%
2021/08/30	1	16.95	8	17.01	17.00	-7	10,604	-0.07%
2021/08/27	11	16.93	0	0.00	16.95	11	10,559	0.10%
2021/08/25	10	16.80	0	0.00	16.70	10	10,435	0.10%
2021/08/24	0	0.00	0.1	16.75	16.75	-0.1	10,453	0.00%
2021/08/23	0	0.00	10	16.65	16.70	-10	10,469	-0.10%
2021/08/19	3	16.60	0	0.00	16.60	3	11,882	0.03%
2021/08/17	1	16.65	50	16.73	16.70	-49	11,923	-0.41%
2021/08/16	2	16.60	0	0.00	16.60	2	11,970	0.02%
2021/08/11	1	16.80	0	0.00	16.85	1	12,188	0.01%
2021/08/09	0	0.00	2	16.75	16.70	-2	12,549	-0.02%
2021/08/05	0	0.00	1	16.85	16.85	-1	12,989	-0.01%
2021/08/03	0	0.00	2	16.60	16.65	-2	13,561	-0.01%
2021/08/02	0	0.00	2	16.60	16.75	-2	13,712	-0.01%
2021/07/30	1	16.50	0	0.00	16.55	1	13,670	0.01%
2021/07/29	2	16.45	0	0.00	16.65	2	13,694	0.01%
2021/07/26	0	0.00	115	16.69	16.60	-115	13,966	-0.82%	大賣/鉅額交易
2021/07/23	0.1	16.65	2	16.70	16.70	-1.9	13,965	-0.01%
2021/07/22	0.1	16.55	0	0.00	16.65	0.1	13,922	0.00%
2021/07/21	9	16.36	0	0.00	16.40	9	13,814	0.07%
2021/07/20	0	0.00	2	16.40	16.40	-2	13,806	-0.01%
2021/07/19	70.1	16.26	1	16.45	16.50	69.1	13,835	0.50%
2021/07/16	21	16.40	0	0.00	16.40	21	13,781	0.15%
2021/07/15	0	0.00	0.2	16.45	16.45	-0.2	13,784	0.00%
2021/07/14	5	16.39	2	16.40	16.40	3	13,917	0.02%
2021/07/13	5	16.30	5	16.34	16.35	0	14,167	0.00%
2021/07/12	2	16.15	1	16.20	16.25	1	14,120	0.01%
2021/07/09	200	16.10	0	0.00	16.20	200	14,035	1.43%	大買/鉅額交易
2021/07/08	0	0.00	3	16.15	16.20	-3	13,940	-0.02%
2021/07/07	7	16.15	12	16.20	16.20	-5	13,968	-0.04%
2021/07/06	0	0.00	10	16.20	16.20	-10	13,963	-0.07%
2021/07/05	1	16.15	0	0.00	16.10	1	13,954	0.01%
2021/07/02	1	16.10	0	0.00	16.10	1	13,922	0.01%
2021/07/01	6	16.03	7.2	16.08	16.10	-1.2	13,887	-0.01%
2021/06/30	3	16.12	0	0.00	16.15	3	13,789	0.02%
2021/06/29	1	16.10	0.1	16.15	16.10	0.9	13,764	0.01%
2021/06/28	3	16.15	10	16.20	16.15	-7	13,777	-0.05%
2021/06/25	20	16.13	0	0.00	16.10	20	13,777	0.15%
2021/06/24	2	16.10	0	0.00	16.10	2	13,665	0.01%
2021/06/23	10.7	16.10	0	0.00	16.10	10.7	13,675	0.08%
2021/06/22	14	16.07	1	16.00	16.05	13	13,666	0.10%
2021/06/21	164.8	16.00	1	16.00	15.95	163.8	13,566	1.21%	大買/鉅額交易
2021/06/18	36	15.98	10	16.10	15.95	26	13,404	0.19%
2021/06/17	16	16.07	0	0.00	16.10	16	12,909	0.12%
2021/06/16	66	16.11	0	0.00	16.10	66	12,895	0.51%
2021/06/15	31	16.22	10	16.20	16.25	21	12,389	0.17%
2021/06/11	24	16.25	0.1	16.40	16.30	23.9	12,146	0.20%
2021/06/08	3	16.70	0.1	16.75	16.75	2.9	10,877	0.03%
2021/06/07	0	0.00	0.6	16.70	16.70	-0.6	10,908	-0.01%
2021/06/04	1	16.75	0	0.00	16.90	1	10,750	0.01%
2021/06/03	1	16.95	0	0.00	16.95	1	10,683	0.01%
2021/06/02	0	0.00	0.1	16.90	16.90	-0.1	10,685	0.00%
2021/05/31	0	0.00	1.2	16.85	16.85	-1.2	10,692	-0.01%
2021/05/27	14	16.62	0	0.00	16.85	14	10,661	0.13%
2021/05/25	11	16.65	0	0.00	16.60	11	9,591	0.11%
2021/05/24	10	16.50	3	16.62	16.70	7	9,596	0.07%
2021/05/21	6	16.64	0	0.00	16.65	6	9,608	0.06%
2021/05/20	10	16.40	0	0.00	16.40	10	9,541	0.11%
2021/05/19	0	16.60	200	16.55	16.50	-200	9,461	-2.11%	大賣/鉅額交易
2021/05/18	53	16.56	0	0.00	16.70	53	9,404	0.56%
2021/05/17	4	16.44	5	16.40	16.35	-1	9,403	-0.01%
2021/05/14	13	16.66	0	0.00	16.75	13	9,139	0.14%
2021/05/13	84	16.71	0	0.00	16.65	84	9,014	0.93%
2021/05/12	2	17.50	8	17.43	16.80	-6	8,703	-0.07%
2021/05/11	100	17.75	20	17.75	17.60	80	8,157	0.98%
2021/05/07	0	0.00	2	17.80	17.85	-2	8,126	-0.02%
2021/05/06	13	17.60	0	0.00	17.65	13	8,199	0.16%
2021/05/05	2	17.65	0.7	17.60	17.60	1.3	8,176	0.02%
2021/05/04	3	17.50	2	17.55	17.55	1	8,187	0.01%
2021/05/03	65	17.85	55	17.75	17.65	10	8,047	0.12%
2021/04/28	20	17.95	0	0.00	18.00	20	8,021	0.25%
2021/04/27	20	17.95	15	17.97	18.00	5	8,163	0.06%
2021/04/26	5.1	17.95	2.3	17.99	18.00	2.8	8,155	0.03%
2021/04/23	12	17.90	4	17.93	18.00	8	8,051	0.10%
2021/04/22	0	0.00	16.7	17.94	17.90	-16.7	8,020	-0.21%
2021/04/21	2	17.90	2.2	17.95	18.00	-0.2	7,885	0.00%
2021/04/20	2	18.25	0	0.00	18.10	2	7,861	0.03%
2021/04/19	2	18.15	18.1	18.02	18.20	-16.1	7,705	-0.21%
2021/04/15	0.2	17.65	4	17.65	17.70	-3.8	7,456	-0.05%
2021/04/14	2	17.60	3	17.65	17.55	-1	7,424	-0.01%
2021/04/13	0	0.00	51	17.60	17.60	-51	7,389	-0.69%
2021/04/12	1	17.45	33.1	17.45	17.45	-32.1	7,299	-0.44%
2021/04/09	15	17.40	1.1	17.41	17.40	13.9	7,241	0.19%
2021/04/08	10	17.40	1	17.45	17.50	9	7,256	0.12%
2021/04/07	0.1	17.40	1	17.45	17.50	-0.9	7,392	-0.01%
2021/04/06	3.1	17.45	0	0.00	17.50	3.1	7,350	0.04%
2021/04/01	0	0.00	8	17.43	17.50	-8	7,393	-0.11%
2021/03/30	3.5	17.46	0	0.00	17.50	3.5	7,255	0.05%
2021/03/29	22	17.49	7	17.50	17.50	15	7,170	0.21%
2021/03/26	0	17.20	0	0.00	17.40	0	7,136	0.00%
2021/03/23	3	17.15	0	0.00	17.15	3	6,991	0.04%
2021/03/22	0	0.00	3	17.15	17.20	-3	7,038	-0.04%
2021/03/19	2	17.15	0	0.00	17.20	2	7,171	0.03%
2021/03/18	2	17.35	0	0.00	17.30	2	7,064	0.03%
2021/03/16	1	17.45	0	0.00	17.45	1	6,952	0.01%
2021/03/12	4	17.30	0	0.00	17.40	4	7,158	0.06%
2021/03/11	1	17.40	0.2	17.40	17.40	0.8	7,161	0.01%
2021/03/10	0	0.00	56	17.30	17.40	-56	7,116	-0.79%
2021/03/09	0	0.00	2.2	17.34	17.35	-2.2	7,078	-0.03%
2021/03/08	0	17.10	0	0.00	17.10	0	6,987	0.00%
2021/03/04	82	17.02	3	17.03	17.05	79	7,311	1.08%
2021/03/03	1	17.20	2	17.25	17.25	-1	7,267	-0.01%
2021/03/02	1	17.10	8	17.00	17.00	-7	7,206	-0.10%
2021/02/26	2.5	17.13	0	0.00	17.05	2.5	7,170	0.03%
2021/02/25	0	0.00	2.1	17.35	17.40	-2.1	6,918	-0.03%
2021/02/24	1.3	17.25	12	17.31	17.20	-10.7	6,907	-0.15%
2021/02/23	0	0.00	1	17.25	17.30	-1	6,854	-0.01%
2021/02/22	0.1	17.10	0	0.00	17.05	0.1	6,798	0.00%
2021/02/19	5.1	17.00	0	17.05	17.05	5.1	6,867	0.07%
2021/02/18	0.2	17.00	0	0.00	17.10	0.2	6,843	0.00%
2021/02/17	11.1	16.90	0	16.95	17.05	11.1	6,865	0.16%
2021/02/05	0.2	16.85	20	16.95	16.90	-19.8	6,723	-0.30%
2021/02/04	13	16.73	0	0.00	16.75	13	6,707	0.19%
2021/02/03	0.2	16.86	0	0.00	16.85	0.2	6,828	0.00%
2021/02/02	1.1	16.85	1	16.85	16.85	0.1	6,899	0.00%
2021/02/01	16	16.70	0.2	16.85	16.70	15.8	6,886	0.23%
2021/01/29	415	16.65	0	0.00	16.55	415	6,858	6.05%	大買/鉅額交易
2021/01/28	127.3	16.81	0	0.00	16.80	127.3	6,680	1.91%	大買/鉅額交易
2021/01/27	3	17.00	0	0.00	16.95	3	6,552	0.05%
2021/01/26	5	17.00	0.2	17.05	17.00	4.8	6,496	0.07%
2021/01/25	10	17.00	1	17.05	17.15	9	6,446	0.14%
2021/01/22	15	17.11	0	0.00	17.00	15	6,463	0.23%
2021/01/20	6	17.23	0	0.00	17.10	6	6,318	0.09%
2021/01/19	0.1	17.50	0	0.00	17.75	0.1	6,117	0.00%
2021/01/18	8	17.56	0	0.00	17.55	8	6,090	0.13%
2021/01/15	2	17.70	2	17.80	17.70	0	6,055	0.00%
2021/01/13	0	0.00	2	17.95	17.95	-2	6,046	-0.03%
2021/01/12	0.3	17.75	0	0.00	17.70	0.3	5,964	0.01%
2021/01/08	2.1	17.89	4	17.83	17.95	-2	5,888	-0.03%
2021/01/07	0.2	17.60	1	17.70	17.70	-0.9	5,778	-0.01%
2021/01/05	0	0.00	1	17.70	17.70	-1	5,682	-0.02%
2021/01/04	4	17.78	0	0.00	17.80	4	5,668	0.07%
2020/12/31	30	17.90	0	0.00	17.95	30	5,600	0.54%
2020/12/30	20	17.50	3	17.78	17.95	17	5,552	0.31%
2020/12/28	0	0.00	3	17.45	17.60	-3	5,390	-0.06%
2020/12/25	0	0.00	0.1	17.20	17.35	-0.1	5,345	0.00%
2020/12/21	0	0.00	4	17.43	17.40	-4	5,582	-0.07%
2020/12/18	0	17.30	0	0.00	17.15	0	5,611	0.00%
2020/12/17	1	17.20	0	0.00	17.30	1	5,610	0.02%
2020/12/16	2	17.20	0	0.00	17.35	2	5,651	0.04%
2020/12/15	62	17.03	0	0.00	17.00	62	5,663	1.09%
2020/12/14	1	17.20	0	0.00	17.20	1	5,507	0.02%
2020/12/11	0	0.00	49	17.35	17.35	-49	5,530	-0.89%
2020/12/09	59.2	17.11	9	17.16	17.10	50.2	5,505	0.91%
2020/12/08	6	17.38	0	0.00	17.30	6	5,368	0.11%
2020/12/07	6	17.65	0	0.00	17.70	6	5,254	0.11%
2020/12/04	1	17.70	1.2	17.75	17.75	-0.2	5,293	0.00%
2020/12/03	0	0.00	2	17.70	17.65	-2	5,270	-0.04%
2020/12/02	1	17.60	0	0.00	17.60	1	5,307	0.02%
2020/12/01	102	17.70	0	0.00	17.75	102	5,351	1.91%	大買/鉅額交易
2020/11/30	9	17.62	3	17.90	17.80	6	5,383	0.11%
2020/11/27	1	17.80	2	17.95	17.80	-1	5,213	-0.02%
2020/11/26	0.1	17.90	0.1	17.90	17.95	0	5,180	0.00%
2020/11/25	5	17.90	0	0.00	17.90	5	5,297	0.09%
2020/11/24	4	17.85	0	0.00	17.80	4	5,355	0.07%
2020/11/20	0	0.00	0.4	17.85	17.80	-0.4	5,264	-0.01%
2020/11/19	50	17.80	0	0.00	17.95	50	5,271	0.95%
2020/11/18	2	18.00	19	18.01	18.05	-17	5,232	-0.32%
2020/11/12	0	0.00	4	17.90	17.95	-4	5,284	-0.08%
2020/11/11	5.8	17.96	2	18.00	18.05	3.8	5,263	0.07%
2020/11/10	0	0.00	2	17.90	17.95	-2	5,089	-0.04%
2020/11/06	0	0.00	3	17.55	17.65	-3	5,015	-0.06%
2020/11/05	0	0.00	2	17.58	17.55	-2	5,184	-0.04%
2020/11/04	0.1	17.40	0.1	17.45	17.40	0	5,286	0.00%
2020/10/29	1	17.10	0.2	17.20	17.10	0.8	5,386	0.01%
2020/10/28	5	17.30	0	0.00	17.30	5	5,511	0.09%
2020/10/26	0	0.00	34	17.40	17.40	-34	5,638	-0.60%
2020/10/23	1	17.20	0	0.00	17.30	1	5,696	0.02%
2020/10/21	2	17.30	2	17.30	17.30	0	5,816	0.00%
2020/10/16	2	17.20	2.3	17.21	17.20	-0.3	5,922	-0.01%
2020/10/15	4	17.33	0	0.00	17.30	4	5,952	0.07%
2020/10/14	2	17.40	0	0.00	17.45	2	5,983	0.03%
2020/10/13	2	17.43	0	0.00	17.40	2	6,006	0.03%
2020/10/12	0	0.00	80	17.60	17.60	-80	6,037	-1.32%
2020/10/06	0	0.00	10	17.55	17.60	-10	6,179	-0.16%
2020/09/30	0	0.00	2	17.55	17.35	-2	6,250	-0.03%
2020/09/29	2	17.55	0	0.00	17.45	2	6,264	0.03%
2020/09/28	0	0.00	210	17.38	17.50	-210	6,319	-3.32%	大賣/鉅額交易
2020/09/25	0	0.00	1	17.00	17.15	-1	6,362	-0.02%
2020/09/24	869	17.11	0	0.00	16.90	869	6,313	13.76%	大買/鉅額交易
2020/09/23	713	17.55	0	0.00	17.45	713	6,201	11.50%	大買/鉅額交易
2020/09/22	219	17.65	0	0.00	17.65	219	6,163	3.55%	大買/鉅額交易
2020/09/21	76	17.76	0	0.00	17.80	76	6,208	1.22%
2020/09/17	3	17.88	1	17.95	17.90	2	6,207	0.03%
2020/09/16	1.6	17.93	5.4	17.91	18.00	-3.8	6,219	-0.06%
2020/09/15	1	18.05	3	17.95	18.00	-2	6,253	-0.03%
2020/09/14	57	17.80	0	0.00	17.90	57	6,334	0.90%
2020/09/11	64.2	17.86	0	0.00	17.90	64.2	6,349	1.01%
2020/09/10	1	17.80	100	17.93	18.00	-99	6,523	-1.52%
2020/09/09	75	17.70	0	0.00	17.75	75	6,568	1.14%
2020/09/07	57	17.70	0	0.00	17.80	57	6,672	0.85%
2020/09/04	13	17.78	0	0.00	17.80	13	6,785	0.19%
2020/09/03	0.8	17.95	0	0.00	17.95	0.8	6,774	0.01%
2020/09/02	22	17.88	10	18.00	17.95	12	6,794	0.18%
2020/09/01	1.2	18.12	0	0.00	18.15	1.2	6,757	0.02%
2020/08/31	1.5	18.25	4	18.45	18.25	-2.5	6,753	-0.04%
2020/08/28	2	18.40	6	18.47	18.45	-4	6,756	-0.06%
2020/08/27	1	18.30	0	0.00	18.25	1	6,822	0.01%
2020/08/26	0.5	18.35	0	0.00	18.35	0.5	6,917	0.01%
2020/08/25	0	0.00	8	18.38	18.40	-8	7,019	-0.11%
2020/08/24	0	0.00	6	18.25	18.25	-6	7,739	-0.08%
2020/08/20	26	18.14	0	0.00	18.15	26	7,807	0.33%
2020/08/17	0	0.00	50	18.50	18.45	-50	7,999	-0.63%
2020/08/13	0	0.00	7	18.52	18.55	-7	8,115	-0.09%
2020/08/12	36	18.27	5	18.35	18.35	31	8,177	0.38%
2020/08/11	123	18.33	0	0.00	18.30	123	8,158	1.51%	大買/鉅額交易
2020/08/10	1	19.40	100	19.39	19.40	-99	8,074	-1.23%
2020/08/07	2	19.23	12	19.25	19.20	-10	8,037	-0.12%
2020/08/06	3	19.20	0	0.00	19.30	3	8,049	0.04%
2020/08/05	5	19.00	0	0.00	19.05	5	8,051	0.06%
2020/08/04	13	18.90	0	0.00	18.85	13	8,059	0.16%
2020/08/03	63	18.86	0	0.00	18.80	63	8,033	0.78%
2020/07/31	20	19.03	0	0.00	19.00	20	8,009	0.25%
2020/07/30	201.6	19.03	0	0.00	19.20	201.6	8,042	2.51%	大買/鉅額交易
2020/07/29	127	19.03	0	0.00	19.05	127	8,066	1.57%	大買/鉅額交易
2020/07/28	5	18.75	8	18.94	19.00	-3	8,200	-0.04%
2020/07/27	306	19.05	5	19.05	18.90	301	8,336	3.61%	大買/鉅額交易
2020/07/24	105	19.20	0	0.00	19.10	105	8,344	1.26%	大買/鉅額交易
2020/07/23	2	19.35	0	0.00	19.35	2	8,290	0.02%
2020/07/22	7	19.30	0	0.00	19.50	7	8,341	0.08%
2020/07/20	1	19.35	0	0.00	19.30	1	8,441	0.01%
2020/07/17	8	19.39	0	0.00	19.35	8	8,466	0.09%
2020/07/14	2	19.33	0	0.00	19.35	2	8,721	0.02%
2020/07/13	11	19.40	15	19.45	19.40	-4	8,893	-0.04%
2020/07/07	0	0.00	1	19.55	19.65	-1	9,065	-0.01%
2020/07/06	0	19.70	3	19.70	19.75	-3	9,041	-0.03%
2020/07/03	0	0.00	4.8	19.55	19.55	-4.8	9,100	-0.05%
2020/07/01	11	19.40	0	0.00	19.40	11	9,276	0.12%
2020/06/29	11	19.28	0	0.00	19.25	11	9,446	0.12%
2020/06/24	3	19.57	0	0.00	19.55	3	9,461	0.03%
2020/06/23	0	0.00	50	19.55	19.55	-50	9,465	-0.53%
2020/06/22	66	19.41	0	0.00	19.40	66	9,473	0.70%
2020/06/19	2	19.60	0	0.00	19.60	2	9,488	0.02%
2020/06/18	4	20.04	4	19.70	19.75	0	9,521	0.00%
2020/06/17	1	19.65	0	0.00	20.05	1	9,627	0.01%
2020/06/15	5	19.35	0	19.30	19.30	5	10,046	0.05%
2020/06/11	41	20.07	29	19.83	19.75	12	10,453	0.11%
2020/06/09	44	20.18	0	0.00	20.15	44	10,866	0.40%
2020/06/08	0	0.00	20	20.40	20.40	-20	11,116	-0.18%
2020/06/05	2	19.95	0	0.00	19.90	2	11,066	0.02%
2020/06/04	0	0.00	5	19.81	19.85	-5	11,250	-0.04%
2020/06/03	0	0.00	6	19.60	19.65	-6	11,357	-0.05%
2020/06/01	0	0.00	30	19.10	19.10	-30	11,285	-0.27%
2020/05/29	30	18.80	0	0.00	18.80	30	11,229	0.27%
2020/05/28	1	18.95	1	18.95	18.95	0	10,596	0.00%
2020/05/27	30	19.05	0	0.00	19.05	30	10,702	0.28%
2020/05/26	0	0.00	50.6	19.10	19.15	-50.6	10,823	-0.47%
2020/05/25	0	0.00	2	18.70	18.80	-2	10,889	-0.02%
2020/05/22	8	18.83	0	0.00	18.75	8	10,859	0.07%
2020/05/21	0	0.00	4	19.05	19.10	-4	10,746	-0.04%
2020/05/20	14	18.90	12	18.95	18.85	2	10,677	0.02%
2020/05/19	5	18.91	0	0.00	18.85	5	10,669	0.05%
2020/05/15	2	18.80	0	0.00	18.80	2	10,686	0.02%
2020/05/14	2	18.85	0	0.00	18.80	2	10,636	0.02%
2020/05/08	31	18.95	0	0.00	18.90	31	10,630	0.29%
2020/05/06	0	0.00	5	18.75	18.75	-5	10,597	-0.05%
2020/05/05	50	18.75	0	0.00	18.80	50	10,598	0.47%
2020/05/04	74	18.86	0	0.00	18.80	74	10,585	0.70%
2020/04/30	0	0.00	1	19.70	19.60	-1	10,474	-0.01%
2020/04/28	5	19.43	0	0.00	19.50	5	10,460	0.05%
2020/04/27	2	19.40	0	0.00	19.40	2	10,685	0.02%
2020/04/23	18	19.17	0	0.00	19.00	18	10,598	0.17%
2020/04/22	5	19.08	0	0.00	19.10	5	10,454	0.05%
2020/04/21	58	19.75	0	0.00	19.20	58	10,412	0.56%
2020/04/20	22	20.18	0	0.00	20.15	22	10,270	0.21%
2020/04/17	11	20.30	20	21.00	20.30	-9	10,156	-0.09%
2020/04/16	15	20.15	4	20.30	20.10	11	10,050	0.11%
2020/04/15	6	20.38	0	0.00	20.60	6	9,879	0.06%
2020/04/14	4	19.88	0	0.00	19.75	4	9,779	0.04%
2020/04/13	4	19.60	0	0.00	19.60	4	9,673	0.04%
2020/04/10	1	19.60	0	0.00	19.70	1	9,668	0.01%
2020/04/01	5	18.81	0	0.00	18.80	5	9,213	0.05%
2020/03/31	4	18.93	0	0.00	19.05	4	8,995	0.04%
2020/03/20	1	18.70	0	0.00	18.70	1	8,611	0.01%
2020/03/18	0.1	19.40	3	19.40	19.50	-2.9	7,984	-0.04%
2020/03/17	31	19.56	3	19.90	19.45	28	7,757	0.36%
2020/03/16	0	0.00	3	21.37	21.20	-3	7,518	-0.04%
2020/03/13	2	21.40	29	21.76	22.25	-27	7,323	-0.37%
2020/03/10	0	0.00	15	22.95	22.95	-15	6,476	-0.23%
2020/03/05	1	23.35	0.1	23.30	23.40	0.9	5,917	0.02%
2020/03/02	0.5	23.05	45	23.20	23.20	-44.5	5,690	-0.78%
2020/02/26	1	23.00	0	0.00	23.10	1	5,630	0.02%
2020/02/21	0.5	23.20	0	0.00	23.25	0.5	5,484	0.01%
2020/02/19	0	0.00	14	23.40	23.50	-14	5,500	-0.25%
2020/02/18	0	0.00	1	23.10	23.15	-1	5,477	-0.02%
2020/02/13	0	0.00	25	23.05	23.10	-25	5,775	-0.43%
2020/02/12	1	22.95	0	0.00	23.00	1	5,908	0.02%
2020/02/11	0	0.00	1	23.00	22.70	-1	5,918	-0.02%
2020/02/07	0	0.00	3	22.85	22.90	-3	6,011	-0.05%
2020/02/06	0	0.00	50	22.55	22.75	-50	6,030	-0.83%
2020/02/05	6	21.91	0	0.00	22.20	6	6,022	0.10%
2020/02/03	10	21.25	0	0.00	21.75	10	6,444	0.16%
2020/01/31	35	21.55	2	21.65	21.45	33	6,420	0.51%
2020/01/30	3	21.67	15	21.75	21.65	-12	6,417	-0.19%
2019/12/30	0	0.00	2	22.90	22.80	-2	6,931	-0.03%
2019/12/23	0	0.00	2.6	22.89	23.00	-2.6	7,348	-0.04%
2019/12/18	0	0.00	5	22.77	22.90	-5	7,419	-0.07%
2019/12/17	1	22.55	0	0.00	22.70	1	7,538	0.01%
2019/12/13	0	0.00	1	22.60	22.55	-1	7,679	-0.01%
2019/12/02	0	0.00	0.3	22.80	22.90	-0.3	8,066	0.00%
2019/11/27	5	22.95	10	22.95	22.90	-5	8,091	-0.06%
2019/11/26	0	0.00	2	22.98	22.90	-2	8,149	-0.02%
2019/11/22	0	22.90	21	22.95	22.95	-21	8,010	-0.26%
2019/11/19	2.2	22.75	0	0.00	22.90	2.2	7,971	0.03%
2019/11/15	1	22.65	0	0.00	22.60	1	8,004	0.01%
2019/11/13	0.2	22.65	4	22.65	22.75	-3.8	8,025	-0.05%
2019/11/12	7	22.79	0	0.00	22.80	7	7,961	0.09%
2019/11/11	2	22.85	0	0.00	22.90	2	7,828	0.03%
2019/11/06	0.1	23.35	0	0.00	23.50	0.1	7,542	0.00%
2019/11/04	0	0.00	2.6	23.40	23.55	-2.6	7,732	-0.03%
2019/11/01	0	0.00	4	23.40	23.50	-4	7,938	-0.05%
2019/10/31	1	23.80	1.3	23.87	23.75	-0.3	7,979	0.00%
2019/10/29	0	0.00	0.4	22.60	22.75	-0.4	7,603	-0.01%
2019/10/28	0	0.00	0.8	22.40	22.50	-0.8	7,548	-0.01%
2019/10/24	0.1	21.85	21	21.86	22.00	-20.9	7,553	-0.28%
2019/10/21	0	0.00	0.9	21.70	21.80	-0.9	7,593	-0.01%
2019/10/14	0	0.00	2	21.80	21.85	-2	7,794	-0.03%
2019/09/19	0	0.00	2	21.48	21.50	-2	7,883	-0.03%
2019/09/18	0	21.40	0	0.00	21.45	0	7,874	0.00%
2019/09/17	0.2	21.30	0	0.00	21.40	0.2	7,786	0.00%
2019/09/12	0	0.00	2.8	20.99	21.00	-2.8	7,847	-0.04%
2019/09/11	0	0.00	1	20.75	20.80	-1	7,930	-0.01%
2019/09/06	1	20.25	0.2	20.30	20.30	0.8	8,016	0.01%
2019/08/30	0	0.00	1	20.10	20.20	-1	9,756	-0.01%
2019/08/29	2	20.05	0	0.00	20.10	2	9,894	0.02%
2019/08/20	0	0.00	1	20.25	20.25	-1	10,893	-0.01%
2019/08/19	4	19.95	1	20.05	20.30	3	11,062	0.03%
2019/08/16	0	0.00	4	19.70	20.05	-4	11,052	-0.04%
2019/08/15	0	0.00	1	20.00	19.95	-1	11,021	-0.01%
2019/08/08	0	0.00	1	20.10	20.05	-1	11,670	-0.01%
2019/08/06	0	0.00	3	19.95	20.00	-3	11,615	-0.03%
2019/08/05	2	21.10	0	0.00	21.15	2	11,410	0.02%
2019/08/02	1	21.30	0	0.00	21.25	1	11,190	0.01%
2019/07/30	0	0.00	1	21.95	21.85	-1	10,957	-0.01%
2019/07/29	0	0.00	1	21.90	21.85	-1	10,971	-0.01%
2019/07/26	0	0.00	5	21.90	21.85	-5	10,938	-0.05%
2019/07/19	0.1	21.70	0	0.00	21.85	0.1	10,666	0.00%
2019/07/16	1	21.50	0	0.00	21.60	1	10,338	0.01%
2019/07/15	4	21.58	100	21.55	21.55	-96	10,281	-0.93%
2019/07/12	0	0.00	68	21.65	21.50	-68	10,268	-0.66%
2019/07/11	0	0.00	2	21.40	21.45	-2	10,174	-0.02%
2019/07/08	0	0.00	1	21.10	21.15	-1	10,041	-0.01%
2019/07/03	0	0.00	4	21.00	21.00	-4	9,985	-0.04%
2019/06/25	0	0.00	30	21.00	20.95	-30	9,619	-0.31%
2019/06/20	0	0.00	12	21.10	21.10	-12	9,353	-0.13%
2019/06/19	1	20.90	0	0.00	21.00	1	9,339	0.01%
2019/06/14	2	20.60	30	20.60	20.55	-28	9,169	-0.31%
2019/06/12	0	0.00	12	20.34	20.35	-12	9,044	-0.13%
2019/06/11	0	0.00	2	20.90	20.70	-2	8,759	-0.02%
2019/06/10	2	21.30	45.3	21.32	21.45	-43.3	8,307	-0.52%
2019/06/06	5	20.30	6	20.67	20.70	-1	7,781	-0.01%
2019/06/05	5	20.20	0	0.00	20.20	5	7,525	0.07%
2019/06/04	2	19.95	0	0.00	20.05	2	7,383	0.03%
2019/06/03	0	0.00	31	19.95	20.00	-31	7,368	-0.42%
2019/05/31	0	0.00	10	20.00	19.95	-10	7,172	-0.14%
2019/05/30	0	0.00	1	19.50	19.50	-1	6,839	-0.01%
2019/05/28	0	0.00	20	19.30	19.30	-20	6,828	-0.29%
2019/05/27	0	0.00	1	19.30	19.25	-1	6,611	-0.02%
2019/05/21	0	0.00	5	19.00	19.00	-5	6,384	-0.08%
2019/05/20	0	0.00	13.2	18.68	19.00	-13.2	6,236	-0.21%
2019/05/15	0	0.00	50	18.05	18.05	-50	5,782	-0.86%
2019/05/14	1	18.00	0	0.00	18.00	1	5,838	0.02%
2019/05/13	3	18.10	0	0.00	18.05	3	5,815	0.05%
2019/05/09	36	18.10	0	0.00	18.05	36	5,859	0.61%
2019/05/07	1	18.20	0	0.00	18.30	1	5,756	0.02%
2019/05/06	7	18.20	0	0.00	18.15	7	5,794	0.12%
2019/05/02	0	0.00	1	18.50	18.50	-1	5,654	-0.02%
2019/04/30	0	0.00	7	18.50	18.50	-7	5,552	-0.13%
2019/04/26	0.3	18.30	0	0.00	18.35	0.3	5,446	0.00%
2019/04/18	5	18.17	0	0.00	18.25	5	5,516	0.09%
2019/04/17	21	18.25	0	0.00	18.35	21	5,590	0.38%
2019/04/16	5	18.25	0	0.00	18.30	5	5,604	0.09%
2019/04/12	2	18.25	0	0.00	18.25	2	5,680	0.04%
2019/04/11	0	0.00	0.3	18.35	18.40	-0.3	5,706	-0.01%
2019/04/10	20	18.40	2	18.35	18.40	18	5,679	0.32%
2019/04/03	6	18.25	0	0.00	18.30	6	5,796	0.10%
2019/04/02	1	18.35	0	0.00	18.30	1	5,793	0.02%
2019/04/01	1	18.30	0	0.00	18.30	1	5,786	0.02%
2019/03/29	0	0.00	2	18.40	18.45	-2	5,753	-0.03%
2019/03/27	0.3	18.25	0	0.00	18.25	0.3	5,739	0.01%
2019/03/25	0	0.00	48	18.10	18.25	-48	5,818	-0.82%
2019/03/22	2	18.38	0	0.00	18.20	2	5,768	0.03%
2019/03/19	1	18.35	0	0.00	18.35	1	5,609	0.02%
2019/03/18	0	0.00	1	18.25	18.25	-1	5,564	-0.02%
2019/03/15	0	0.00	20	18.15	18.15	-20	5,551	-0.36%
2019/03/11	2	18.00	0	18.00	18.00	2	5,489	0.04%
2019/03/04	20	18.35	0	0.00	18.30	20	5,561	0.36%
2019/02/27	0	0.00	4	18.45	18.50	-4	5,488	-0.07%
2019/02/25	0	0.00	1.1	18.25	18.30	-1.1	5,272	-0.02%
2019/02/22	0	0.00	2	18.30	18.30	-2	5,245	-0.04%
2019/02/19	10	18.05	0	0.00	18.05	10	5,062	0.20%
2019/02/13	1	17.95	0	0.00	17.95	1	4,834	0.02%
2019/02/12	3	17.92	0	0.00	18.00	3	4,739	0.06%
2019/01/25	0	0.00	10	18.00	18.00	-10	4,570	-0.22%
2019/01/18	50	17.75	0	0.00	17.85	50	4,619	1.08%
2019/01/14	1	17.75	0	0.00	17.70	1	4,774	0.02%
2019/01/04	0	0.00	33	17.30	17.25	-33	4,900	-0.67%
2019/01/02	0	0.00	3	17.20	17.25	-3	5,283	-0.06%
2018/12/26	101	17.15	0	0.00	17.10	101	5,402	1.87%	大買/鉅額交易
2018/12/24	0	0.00	2	17.50	17.50	-2	5,473	-0.04%
2018/12/22	3	17.43	0	0.00	17.35	3	5,494	0.05%
2018/12/20	100	17.50	0	0.00	17.60	100	5,644	1.77%
2018/12/06	0	0.00	10.2	17.65	17.65	-10.2	5,904	-0.17%
2018/12/03	1	17.70	0	0.00	17.90	1	6,029	0.02%
2018/11/22	0	0.00	1.3	17.70	17.75	-1.3	7,361	-0.02%
2018/11/20	5	17.80	0	0.00	17.85	5	7,533	0.07%
2018/11/16	0	0.00	13	17.95	17.95	-13	7,656	-0.17%
2018/11/15	0	0.00	19	17.80	17.95	-19	7,774	-0.24%
2018/11/14	4	17.70	1	17.85	17.85	3	7,932	0.04%
2018/11/13	1	17.70	18	17.60	17.75	-17	8,004	-0.21%
2018/10/31	51	17.45	23	17.50	17.55	28	8,473	0.33%
2018/10/24	0	0.00	3	17.45	17.30	-3	8,445	-0.04%
2018/10/22	0	0.00	23	17.40	17.60	-23	8,397	-0.27%
2018/10/17	2.1	17.45	0	0.00	17.50	2.1	8,437	0.02%
2018/10/15	20	17.60	0	0.00	17.40	20	8,449	0.24%
2018/10/11	9	17.62	60	17.90	17.50	-51	8,352	-0.61%
2018/10/05	1	18.25	1	18.25	18.30	0	7,877	0.00%
2018/10/04	1	18.40	0	0.00	18.50	1	7,872	0.01%
2018/10/03	0	0.00	1	18.60	18.70	-1	7,779	-0.01%
2018/10/02	0	0.00	1	18.55	18.60	-1	7,779	-0.01%
2018/10/01	17	18.80	0.9	18.80	18.80	16.1	7,671	0.21%
2018/09/28	0.3	18.80	0	0.00	18.90	0.3	7,705	0.00%
2018/09/21	0	0.00	1	18.55	18.70	-1	7,496	-0.01%
2018/09/13	0	0.00	4	18.20	18.25	-4	7,718	-0.05%
2018/09/12	0	0.00	40	18.03	18.10	-40	7,714	-0.52%
2018/09/06	0	0.00	4	17.83	17.80	-4	8,017	-0.05%
2018/09/05	2	17.90	3.3	17.85	17.80	-1.3	7,962	-0.02%
2018/09/04	4	17.89	0	0.00	17.95	4	7,912	0.05%
2018/09/03	31	19.10	200	19.10	19.20	-169	7,577	-2.23%	大賣/鉅額交易
2018/08/31	3	19.05	0	0.00	19.10	3	7,166	0.04%
2018/08/30	1	19.05	113	19.00	19.05	-112	7,016	-1.60%	大賣/鉅額交易
2018/08/29	1	18.95	2	18.95	18.95	-1	6,910	-0.01%
2018/08/28	5	18.75	0	0.00	18.80	5	6,873	0.07%
2018/08/24	0	0.00	20	18.55	18.55	-20	6,846	-0.29%
2018/08/22	1	18.55	0	0.00	18.55	1	7,523	0.01%
2018/08/21	9	18.40	0	0.00	18.45	9	7,501	0.12%
2018/08/17	0	0.00	6	18.05	18.05	-6	7,429	-0.08%
2018/08/16	10	18.05	0	0.00	18.05	10	7,426	0.13%
2018/08/15	1	18.00	0	0.00	18.00	1	7,507	0.01%
2018/08/13	5	18.15	2	18.15	18.10	3	7,702	0.04%
2018/08/09	0	0.00	10	18.10	18.10	-10	7,681	-0.13%
2018/08/06	20	18.05	3	18.00	18.05	17	7,735	0.22%
2018/08/01	0	0.00	20	18.00	18.05	-20	7,786	-0.26%
2018/07/31	0	0.00	1	18.10	18.10	-1	7,751	-0.01%
2018/07/27	0	0.00	4	17.95	18.00	-4	7,656	-0.05%
2018/07/26	1	17.90	0	0.00	18.00	1	7,665	0.01%
2018/07/17	20	17.65	0	0.00	17.65	20	7,581	0.26%
2018/07/06	115	17.34	0	0.00	17.45	115	7,610	1.51%	大買/鉅額交易
2018/07/05	100	17.40	0	0.00	17.45	100	7,535	1.33%
2018/07/03	2	17.55	100	17.48	17.50	-98	7,658	-1.28%
2018/06/26	1	17.50	0	0.00	17.55	1	7,404	0.01%
2018/06/25	0	0.00	1	17.75	17.70	-1	7,261	-0.01%
2018/06/14	1	17.80	0	0.00	17.75	1	6,788	0.01%
2018/06/11	10	17.95	14	17.95	17.95	-4	6,947	-0.06%
2018/06/07	0	0.00	11.5	18.04	18.10	-11.5	6,948	-0.17%
2018/06/06	0	0.00	1	17.95	18.00	-1	6,876	-0.01%
2018/06/05	11	17.90	0	0.00	17.90	11	6,749	0.16%
2018/06/04	20	17.80	0	0.00	17.80	20	6,643	0.30%
2018/05/31	0	0.00	5	17.70	17.55	-5	6,526	-0.08%
2018/05/30	0	0.00	1	17.65	17.60	-1	5,961	-0.02%
2018/05/24	1	17.70	0	0.00	17.75	1	5,691	0.02%
2018/05/22	2	17.70	11	17.70	17.70	-9	5,667	-0.16%
2018/05/17	0	0.00	21	17.40	17.35	-21	5,649	-0.37%
2018/05/14	1	17.20	0	0.00	17.20	1	5,874	0.02%
2018/05/09	10	17.00	0	0.00	17.00	10	5,934	0.17%
2018/05/04	0.3	16.95	0	0.00	16.95	0.3	6,175	0.00%
2018/05/03	10	17.05	0	0.00	17.05	10	6,202	0.16%
2018/05/02	6	17.05	0.5	17.05	17.10	5.5	6,331	0.09%
2018/04/24	6	17.00	0	0.00	17.00	6	6,585	0.09%
2018/04/23	2	17.10	0	0.00	17.10	2	6,639	0.03%
2018/04/19	0	0.00	12	17.10	17.10	-12	6,748	-0.18%
2018/04/17	1	16.95	0	0.00	17.00	1	6,818	0.01%
2018/04/16	2	17.00	5	17.00	17.00	-3	6,831	-0.04%
2018/04/12	0	0.00	10	17.05	17.05	-10	7,019	-0.14%
2018/04/10	0	0.00	8	17.03	17.05	-8	7,147	-0.11%
2018/04/03	1	16.85	0	0.00	16.80	1	7,090	0.01%
2018/04/02	1	16.95	0	0.00	16.90	1	7,111	0.01%
2018/03/27	1	17.00	0	0.00	16.95	1	7,061	0.01%
2018/03/26	1	16.90	0	0.00	16.85	1	7,072	0.01%
2018/03/23	0	0.00	1	16.95	16.95	-1	7,073	-0.01%
2018/03/22	0	0.00	10	17.18	17.15	-10	6,974	-0.14%
2018/03/21	0	0.00	5	17.10	17.10	-5	6,886	-0.07%
2018/03/19	0	0.00	10	17.05	17.05	-10	7,067	-0.14%
2018/03/16	0	0.00	50	17.00	17.00	-50	7,081	-0.71%
2018/03/14	10	16.95	2	16.95	17.00	8	6,738	0.12%
2018/03/08	0	0.00	1	16.65	16.65	-1	6,689	-0.01%
2018/03/07	8	16.69	0	0.00	16.65	8	6,810	0.12%
2018/03/06	25	16.72	0	0.00	16.65	25	6,852	0.36%
2018/03/05	14.3	16.73	2	16.65	16.55	12.3	6,994	0.18%
2018/03/02	1.2	16.70	0	0.00	16.70	1.2	6,995	0.02%
2018/03/01	1.3	16.71	0	0.00	16.70	1.3	7,035	0.02%
2018/02/23	10	16.80	25	16.90	16.90	-15	6,986	-0.21%
2018/02/12	2.3	16.45	0	0.00	16.45	2.3	7,071	0.03%
2018/02/09	55	16.40	0	0.00	16.45	55	7,006	0.78%
2018/02/08	1	16.55	0	0.00	16.65	1	6,906	0.01%
2018/02/07	6	16.68	0	0.00	16.65	6	6,891	0.09%
2018/02/06	117.2	16.56	6	16.45	16.40	111.2	6,769	1.64%	大買/鉅額交易
2018/02/05	0	0.00	10	17.05	17.00	-10	6,440	-0.16%
2018/02/01	25	17.20	0	0.00	17.10	25	6,273	0.40%
2018/01/31	3	17.05	10.2	17.00	17.10	-7.2	6,261	-0.12%
2018/01/30	5	17.13	0	0.00	17.05	5	6,224	0.08%
2018/01/25	0	0.00	4.9	17.22	17.30	-4.9	5,998	-0.08%
2018/01/24	1	17.10	0	0.00	17.10	1	5,836	0.02%
2018/01/23	2	17.20	0	0.00	17.20	2	5,721	0.03%
2018/01/22	0.7	17.10	2	17.20	17.15	-1.4	5,655	-0.02%
2018/01/19	0	0.00	103	17.25	17.30	-103	5,585	-1.84%	大賣/鉅額交易
2018/01/18	0	0.00	2	17.10	17.20	-2	5,542	-0.04%
2018/01/17	0	0.00	7	17.32	17.35	-7	5,432	-0.13%
2018/01/16	0	0.00	3	17.25	17.30	-3	5,343	-0.06%
2018/01/15	2	17.13	11	17.18	17.20	-9	5,288	-0.17%
2018/01/12	12.3	17.08	0	0.00	17.05	12.3	5,237	0.23%
2018/01/11	0	0.00	5	17.00	17.05	-5	5,184	-0.10%
2018/01/10	5	17.03	0	0.00	17.05	5	5,202	0.10%
2018/01/09	55	16.95	0	0.00	17.00	55	5,143	1.07%
2018/01/08	1	16.90	23	16.96	17.00	-22	5,109	-0.43%
2018/01/04	0	0.00	1	16.60	16.65	-1	4,836	-0.02%
2018/01/03	1	16.60	0	0.00	16.60	1	4,845	0.02%