彰銀 (2801)-凱基-松山券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
19,035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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	18.30	0	0.00	18.25	2	10,819	0.02%
2024/04/29	0	0.00	11	18.25	18.30	-11	10,575	-0.10%
2024/04/24	0.6	18.20	2	18.20	18.20	-1.4	10,323	-0.01%
2024/04/23	0	0.00	4	18.25	18.15	-4	10,489	-0.04%
2024/04/19	5	17.88	0.1	17.90	17.85	4.9	10,519	0.05%
2024/04/18	0.3	17.85	1	17.90	17.90	-0.7	10,233	-0.01%
2024/04/17	0	0.00	10	17.80	17.80	-10	10,222	-0.10%
2024/04/16	61.3	17.83	0	0.00	17.80	61.3	10,069	0.61%
2024/04/15	12	18.10	0	0.00	18.15	12	9,710	0.12%
2024/04/10	0.1	18.25	0	0.00	18.25	0.1	9,415	0.00%
2024/04/09	0	18.20	24	18.26	18.30	-24	9,424	-0.25%
2024/04/08	0.3	18.15	13	18.20	18.25	-12.7	9,359	-0.14%
2024/04/03	10.3	18.05	0	0.00	18.00	10.3	9,279	0.11%
2024/04/01	0	18.30	3	18.20	18.20	-3	9,277	-0.03%
2024/03/29	0	0.00	116	18.29	18.30	-116	9,209	-1.26%	大賣/鉅額交易
2024/03/28	42	18.15	2	18.35	18.15	40	9,114	0.44%
2024/03/27	25	18.38	0	0.00	18.30	25	9,174	0.27%
2024/03/26	11	18.35	1	18.35	18.40	10	9,463	0.11%
2024/03/22	35	18.25	100	18.30	18.25	-65	10,113	-0.64%
2024/03/21	50	18.15	0	0.00	18.25	50	10,333	0.48%
2024/03/20	1	18.10	1	18.10	18.05	0	10,433	0.00%
2024/03/19	0	0.00	5	18.15	18.10	-5	10,514	-0.05%
2024/03/18	6.3	18.19	3.2	18.27	18.20	3.1	10,394	0.03%
2024/03/15	0	0.00	30	18.35	18.45	-30	10,228	-0.29%
2024/03/14	5	18.35	253.2	18.40	18.45	-248.2	10,035	-2.47%	大賣/鉅額交易
2024/03/13	0	0.00	2	18.05	18.05	-2	9,576	-0.02%
2024/03/12	0	0.00	51	17.95	18.00	-51	9,396	-0.54%
2024/03/08	2	17.90	151	17.85	17.85	-149	9,401	-1.58%	大賣/鉅額交易
2024/03/07	1	17.85	0	0.00	17.85	1	9,373	0.01%
2024/03/06	0	0.00	207	17.85	17.90	-207	9,352	-2.21%	大賣/鉅額交易
2024/03/05	0.3	17.80	0	0.00	17.80	0.3	9,554	0.00%
2024/03/01	0	0.00	2	17.75	17.75	-2	9,704	-0.02%
2024/02/27	0	0.00	200	17.64	17.65	-200	9,573	-2.09%	大賣/鉅額交易
2024/02/23	0	0.00	110	17.65	17.60	-110	9,557	-1.15%	大賣/鉅額交易
2024/02/19	5	17.65	0	0.00	17.70	5	10,166	0.05%
2024/02/16	0	0.00	60	17.60	17.60	-60	10,247	-0.59%
2024/02/15	0	0.00	30.1	17.55	17.60	-30.1	10,205	-0.29%
2024/02/05	5	17.50	4	17.45	17.45	1	10,069	0.01%
2024/02/02	0	17.55	130	17.58	17.60	-130	10,010	-1.30%	大賣/鉅額交易
2024/02/01	7	17.55	0.1	17.55	17.60	6.9	10,022	0.07%
2024/01/31	0	0.00	40	17.50	17.50	-40	9,964	-0.40%
2024/01/29	0	0.00	10.1	17.50	17.50	-10.1	9,974	-0.10%
2024/01/26	0	0.00	7.3	17.37	17.50	-7.3	9,984	-0.07%
2024/01/23	141	17.34	0	0.00	17.30	141	9,951	1.42%	大買/鉅額交易
2024/01/19	5	17.25	0	0.00	17.35	5	10,000	0.05%
2024/01/18	53.2	17.22	0	0.00	17.20	53.2	10,014	0.53%
2024/01/17	82.3	17.32	0	0.00	17.20	82.3	9,950	0.83%
2024/01/16	106	17.45	0.4	17.40	17.35	105.6	9,721	1.09%	大買/鉅額交易
2024/01/15	40	17.60	0	0.00	17.55	40	9,467	0.42%
2024/01/12	250	17.65	0	0.00	17.60	250	9,516	2.63%	大買/鉅額交易
2024/01/09	10	17.75	0	0.00	17.75	10	9,476	0.11%
2024/01/05	5	17.70	0	0.00	17.70	5	9,529	0.05%
2024/01/04	30	17.70	2	17.65	17.70	28	9,653	0.29%
2024/01/03	7	17.74	0	0.00	17.70	7	9,807	0.07%
2024/01/02	0	0.00	18	17.85	17.90	-18	9,748	-0.18%
2023/12/29	10	17.85	0.1	17.90	17.90	9.9	9,759	0.10%
2023/12/28	20	17.85	0	0.00	17.95	20	9,879	0.20%
2023/12/27	40	17.85	0.1	17.85	17.85	39.9	9,780	0.41%
2023/12/26	150	17.75	0	0.00	17.80	150	9,671	1.55%	大買/鉅額交易
2023/12/25	30	17.70	0	0.00	17.65	30	9,701	0.31%
2023/12/22	4	17.50	0	0.00	17.55	4	9,703	0.04%
2023/12/21	6	17.50	0	0.00	17.45	6	9,461	0.06%
2023/12/20	6.2	17.55	0	0.00	17.55	6.2	9,052	0.07%
2023/12/19	12	17.60	0	0.00	17.60	12	8,600	0.14%
2023/12/18	13	17.79	0	0.00	17.75	13	8,325	0.16%
2023/12/15	25	17.95	0	0.00	17.85	25	7,977	0.31%
2023/12/14	10	18.03	1	18.10	18.00	9	7,724	0.12%
2023/12/13	0.2	18.00	30	18.00	18.05	-29.8	7,481	-0.40%
2023/12/12	0	0.00	7	17.95	18.00	-7	7,608	-0.09%
2023/12/11	0	0.00	5	17.90	17.95	-5	7,683	-0.07%
2023/12/07	1	17.75	6	17.80	17.80	-5	7,645	-0.07%
2023/12/05	1	17.80	0	0.00	17.80	1	7,551	0.01%
2023/12/04	1	17.85	0.8	17.90	17.85	0.2	7,521	0.00%
2023/12/01	1	17.85	0.6	17.85	17.85	0.4	7,495	0.01%
2023/11/30	4.7	17.87	0	0.00	17.80	4.7	7,448	0.06%
2023/11/29	0	0.00	10	17.95	17.95	-10	7,223	-0.14%
2023/11/28	2	17.83	0	0.00	17.90	2	7,149	0.03%
2023/11/27	0	0.00	1	17.85	17.80	-1	7,128	-0.01%
2023/11/21	20.1	17.85	9.7	17.88	17.90	10.5	7,030	0.15%
2023/11/20	0	0.00	1	17.70	17.80	-1	6,838	-0.01%
2023/11/17	0	17.75	21	17.74	17.70	-21	6,700	-0.31%
2023/11/16	1	17.55	0.2	17.55	17.65	0.8	6,503	0.01%
2023/11/15	0.1	17.50	13.6	17.54	17.55	-13.5	6,377	-0.21%
2023/11/14	3	17.37	1	17.35	17.40	2	6,271	0.03%
2023/11/08	0	0.00	0.1	17.50	17.40	-0.1	6,906	0.00%
2023/11/07	0	0.00	5	17.40	17.45	-5	7,210	-0.07%
2023/11/06	0	0.00	1	17.40	17.45	-1	7,572	-0.01%
2023/11/02	1.1	17.35	3.6	17.27	17.30	-2.5	8,414	-0.03%
2023/10/31	5	17.11	0	17.15	17.15	5	8,797	0.06%
2023/10/30	31	17.10	3	17.20	17.15	28	9,091	0.31%
2023/10/27	6	17.10	0	0.00	17.25	6	9,245	0.06%
2023/10/26	38	17.10	0	0.00	17.05	38	9,450	0.40%
2023/10/25	0	17.25	10	17.25	17.20	-10	9,494	-0.11%
2023/10/24	2	17.15	0	0.00	17.20	2	9,707	0.02%
2023/10/23	0.5	17.22	0	0.00	17.15	0.5	9,982	0.01%
2023/10/20	250	17.35	3	17.15	17.30	247	10,063	2.45%	大買/鉅額交易
2023/10/19	1	17.35	2	17.40	17.40	-1	10,114	-0.01%
2023/10/18	3.1	17.50	0	0.00	17.50	3.1	10,303	0.03%
2023/10/17	2	17.55	0	0.00	17.45	2	10,518	0.02%
2023/10/13	1	17.45	1.1	17.45	17.50	-0.1	11,230	0.00%
2023/10/11	0	0.00	120	17.45	17.50	-120	11,559	-1.04%	大賣/鉅額交易
2023/10/06	0	0.00	180	17.25	17.30	-180	11,516	-1.56%	大賣/鉅額交易
2023/10/05	8.1	17.11	0	0.00	17.10	8.1	11,662	0.07%
2023/10/04	8.1	17.09	53.4	17.05	17.05	-45.3	11,779	-0.38%
2023/10/03	26.1	17.20	0	0.00	17.20	26.1	11,821	0.22%
2023/10/02	0.1	17.30	3.2	17.26	17.30	-3.1	11,999	-0.03%
2023/09/28	15	17.23	0.5	17.30	17.25	14.5	12,291	0.12%
2023/09/27	3	17.25	0	0.00	17.25	3	12,361	0.02%
2023/09/26	2.1	17.27	2	17.25	17.25	0.1	12,419	0.00%
2023/09/25	0.1	17.35	10	17.35	17.40	-9.9	12,502	-0.08%
2023/09/22	27.1	17.26	0	0.00	17.25	27.1	12,706	0.21%
2023/09/21	1.2	17.31	2	17.40	17.25	-0.8	12,825	-0.01%
2023/09/20	3.1	17.45	0	0.00	17.45	3.1	12,838	0.02%
2023/09/19	1.5	17.51	0	0.00	17.45	1.5	12,985	0.01%
2023/09/18	0.6	17.55	0	0.00	17.50	0.6	13,160	0.00%
2023/09/15	3.3	17.51	1	17.60	17.50	2.3	13,318	0.02%
2023/09/14	0	0.00	1.1	17.47	17.55	-1.1	13,909	-0.01%
2023/09/13	11	17.45	0	0.00	17.45	11	14,469	0.08%
2023/09/12	0.1	17.45	0	0.00	17.50	0.1	14,937	0.00%
2023/09/11	3.1	17.38	0	0.00	17.40	3.1	15,308	0.02%
2023/09/08	0.1	17.40	0	0.00	17.40	0.1	15,647	0.00%
2023/09/07	0	17.35	0	0.00	17.30	0	15,955	0.00%
2023/09/06	2.2	17.33	23	17.35	17.30	-20.8	16,074	-0.13%
2023/09/05	1.1	17.40	0	0.00	17.40	1.1	16,197	0.01%
2023/09/04	0.2	17.50	0	0.00	17.45	0.2	16,370	0.00%
2023/09/01	91	17.40	1	17.40	17.35	90	16,524	0.54%
2023/08/31	10	17.36	5	17.35	17.30	5	16,648	0.03%
2023/08/30	1	17.45	3	17.45	17.50	-2	16,674	-0.01%
2023/08/29	5	17.45	0	0.00	17.50	5	16,776	0.03%
2023/08/28	23	17.45	0	0.00	17.50	23	16,841	0.14%
2023/08/25	9	17.29	0	0.00	17.35	9	17,721	0.05%
2023/08/23	0.9	17.27	0	0.00	17.25	0.9	18,049	0.00%
2023/08/22	1	17.25	0	0.00	17.25	1	18,174	0.01%
2023/08/21	1.3	17.21	0	0.00	17.25	1.3	18,289	0.01%
2023/08/18	1	17.20	0	0.00	17.15	1	18,388	0.01%
2023/08/17	2	17.00	0	0.00	17.05	2	18,479	0.01%
2023/08/16	1.2	17.07	0	0.00	17.10	1.2	18,536	0.01%
2023/08/15	2	17.30	0	0.00	17.20	2	18,594	0.01%
2023/08/14	5.3	17.31	25	17.33	17.30	-19.8	18,767	-0.11%
2023/08/11	21.1	17.60	0	0.00	17.55	21.1	18,849	0.11%
2023/08/10	6	17.82	4	17.85	17.80	2	18,761	0.01%
2023/08/09	80	18.75	0	0.00	18.75	80	18,478	0.43%
2023/08/08	0	0.00	0.5	18.75	18.65	-0.5	18,197	0.00%
2023/08/07	2	18.75	0	0.00	18.80	2	17,845	0.01%
2023/08/04	3	18.63	1	18.65	18.65	2	17,609	0.01%
2023/08/02	57	18.75	0	0.00	18.65	57	17,650	0.32%
2023/08/01	47.1	18.80	0	0.00	18.90	47.1	17,593	0.27%
2023/07/31	0	0.00	30	18.85	18.85	-30	17,489	-0.17%
2023/07/27	5	18.83	0	0.00	18.85	5	17,474	0.03%
2023/07/26	1	18.80	2	18.80	18.80	-1	17,613	-0.01%
2023/07/25	2	18.60	0	0.00	18.65	2	17,733	0.01%
2023/07/21	4	18.75	0	0.00	18.60	4	17,689	0.02%
2023/07/20	7	18.70	0	0.00	18.75	7	17,504	0.04%
2023/07/19	5.1	18.72	3	18.98	18.70	2.1	17,248	0.01%
2023/07/18	5	18.64	0	0.00	18.80	5	16,820	0.03%
2023/07/17	9	18.70	0	18.65	18.65	9	16,424	0.05%
2023/07/14	2	18.50	0	0.00	18.65	2	16,155	0.01%
2023/07/12	1	18.45	0	0.00	18.55	1	15,912	0.01%
2023/07/10	0	0.00	1	18.50	18.35	-1	15,695	-0.01%
2023/07/06	4	18.31	0	18.50	18.35	4	15,485	0.03%
2023/07/05	10	18.60	0	0.00	18.60	10	15,170	0.07%
2023/07/04	25	18.65	0	0.00	18.65	25	15,097	0.17%
2023/06/30	2	18.55	1	18.60	18.65	1	15,001	0.01%
2023/06/28	2	18.45	0	0.00	18.50	2	14,631	0.01%
2023/06/27	2	18.50	0	0.00	18.50	2	14,517	0.01%
2023/06/26	2	18.65	0	0.00	18.60	2	14,368	0.01%
2023/06/21	6	18.68	0	0.00	18.75	6	14,183	0.04%
2023/06/20	2	18.65	4	18.80	18.85	-2	14,031	-0.01%
2023/06/19	2	18.75	2	18.75	18.90	0	13,262	0.00%
2023/06/16	4	18.58	0	0.00	18.50	4	12,616	0.03%
2023/06/15	10	18.70	3	18.72	18.70	7	12,228	0.06%
2023/06/14	3.2	18.55	7	18.64	18.60	-3.8	11,905	-0.03%
2023/06/13	0	0.00	9	18.49	18.45	-9	11,644	-0.08%
2023/06/12	4	18.35	1	18.40	18.35	3	11,395	0.03%
2023/06/09	0	18.40	1.7	18.40	18.40	-1.7	11,326	-0.02%
2023/06/08	0	0.00	2	18.35	18.35	-2	11,171	-0.02%
2023/06/07	12	18.20	0	0.00	18.30	12	11,071	0.11%
2023/06/05	0	0.00	4	18.20	18.25	-4	10,813	-0.04%
2023/06/02	0	0.00	2	18.10	18.20	-2	10,595	-0.02%
2023/05/31	7	18.23	0	0.00	18.00	7	10,384	0.07%
2023/05/30	0	0.00	38	18.34	18.25	-38	9,477	-0.40%
2023/05/26	0	0.00	2	18.05	18.10	-2	9,151	-0.02%
2023/05/25	33	18.15	0	0.00	18.10	33	9,004	0.37%
2023/05/24	12	18.20	0	0.00	18.30	12	8,872	0.14%
2023/05/23	0.1	18.35	0	0.00	18.30	0.1	8,716	0.00%
2023/05/22	0	0.00	4	18.38	18.35	-4	8,563	-0.05%
2023/05/19	1	18.25	77	18.25	18.30	-76	8,389	-0.91%
2023/05/18	15	18.33	1	18.30	18.30	14	8,176	0.17%
2023/05/17	0.2	18.15	1	18.20	18.15	-0.8	7,867	-0.01%
2023/05/16	0.2	18.05	0	0.00	18.10	0.2	7,587	0.00%
2023/05/12	0	17.95	0	0.00	17.90	0	7,340	0.00%
2023/05/11	2	17.90	12	18.01	18.05	-10	7,168	-0.14%
2023/05/09	0	0.00	1	18.05	18.05	-1	7,032	-0.01%
2023/05/08	0.2	18.05	1.1	18.10	18.00	-0.8	6,853	-0.01%
2023/05/05	2	18.00	3	18.00	18.05	-1	6,573	-0.01%
2023/05/03	0	0.00	6	17.95	17.85	-6	6,464	-0.09%
2023/05/02	0	0.00	1	18.00	18.00	-1	6,257	-0.02%
2023/04/28	1	17.75	0	0.00	17.80	1	6,078	0.02%
2023/04/27	10	17.70	4.1	17.65	17.65	5.9	5,685	0.10%
2023/04/11	0.2	17.55	1	17.60	17.60	-0.8	5,434	-0.01%
2023/04/10	0	0.00	1	17.50	17.50	-1	5,275	-0.02%
2023/04/06	0	17.45	0	0.00	17.45	0	5,194	0.00%
2023/03/29	0	17.40	0.2	17.30	17.35	-0.2	5,022	0.00%
2023/03/23	0	0.00	1	17.25	17.25	-1	5,165	-0.02%
2023/03/22	0	0.00	1	17.20	17.20	-1	5,178	-0.02%
2023/03/21	0	0.00	0	16.95	16.95	0	5,205	0.00%
2023/03/17	0	0.00	95	17.00	16.95	-95	5,096	-1.86%
2023/03/16	7	16.91	0	0.00	17.00	7	5,037	0.14%
2023/03/15	2.7	17.16	0	0.00	17.05	2.7	5,213	0.05%
2023/03/14	0.4	17.20	0	0.00	17.15	0.4	5,204	0.01%
2023/03/13	0.4	17.35	0	0.00	17.30	0.4	5,171	0.01%
2023/03/10	3.8	17.35	0	0.00	17.35	3.8	5,171	0.07%
2023/03/09	0	0.00	0.6	17.50	17.55	-0.6	5,197	-0.01%
2023/03/06	1	17.50	0	17.55	17.50	1	5,529	0.02%
2023/03/03	0	0.00	214.3	17.39	17.45	-214.3	5,547	-3.86%	大賣/鉅額交易
2023/03/02	4	17.40	0	0.00	17.40	4	5,563	0.07%
2023/02/22	0	0.00	2.1	17.45	17.45	-2.1	5,542	-0.04%
2023/02/21	0	0.00	1	17.50	17.55	-1	5,532	-0.02%
2023/02/20	2	17.50	1	17.50	17.55	1	5,627	0.02%
2023/02/17	0	0.00	1	17.45	17.45	-1	5,736	-0.02%
2023/02/14	3	17.30	0	0.00	17.30	3	5,981	0.05%
2023/02/13	3	17.25	0	0.00	17.25	3	5,987	0.05%
2023/02/10	5	17.27	0	0.00	17.30	5	5,973	0.08%
2023/02/06	1.2	17.37	0	0.00	17.30	1.2	5,977	0.02%
2023/02/03	1	17.45	2	17.40	17.45	-1	5,942	-0.02%
2023/02/02	7	17.53	0	0.00	17.45	7	5,978	0.12%
2023/02/01	2	17.50	0	0.00	17.60	2	5,940	0.03%
2023/01/31	2	17.63	0	0.00	17.60	2	5,963	0.03%
2023/01/30	1	17.55	5	17.65	17.70	-4	5,984	-0.07%
2023/01/17	4	17.55	0	0.00	17.60	4	5,851	0.07%
2023/01/16	0	0.00	0.2	17.60	17.60	-0.2	5,838	0.00%
2023/01/13	2	17.45	0	0.00	17.50	2	5,817	0.03%
2023/01/12	0.2	17.45	0	0.00	17.45	0.2	5,968	0.00%
2023/01/11	0	0.00	3	17.47	17.50	-3	6,032	-0.05%
2023/01/10	1	17.55	26	17.50	17.55	-25	6,049	-0.41%
2023/01/09	2	17.48	3	17.48	17.50	-1	6,005	-0.02%
2023/01/06	0	0.00	0.4	17.35	17.40	-0.4	5,958	-0.01%
2023/01/05	1	17.30	1	17.25	17.35	0	6,050	0.00%
2022/12/30	2	17.15	0	0.00	17.15	2	6,182	0.03%
2022/12/29	2	17.10	0	0.00	17.15	2	6,214	0.03%
2022/12/26	0	0.00	24	17.30	17.30	-24	6,295	-0.38%
2022/12/23	1	17.25	0	0.00	17.25	1	6,413	0.02%
2022/12/21	0.3	17.20	0	0.00	17.25	0.3	6,677	0.00%
2022/12/20	3	17.18	0	0.00	17.25	3	6,719	0.04%
2022/12/19	2	17.15	0	0.00	17.30	2	6,761	0.03%
2022/12/16	5	17.22	0	0.00	17.35	5	6,757	0.07%
2022/12/15	1	17.35	0	0.00	17.35	1	6,710	0.01%
2022/12/14	0.3	17.40	11.2	17.45	17.45	-10.9	6,759	-0.16%
2022/12/08	1	17.25	0	0.00	17.30	1	6,933	0.01%
2022/12/07	0	0.00	5	17.46	17.50	-5	6,971	-0.07%
2022/12/06	0	0.00	20.4	17.20	17.20	-20.4	6,728	-0.30%
2022/12/05	0.2	17.35	0	0.00	17.40	0.2	6,742	0.00%
2022/12/01	2	17.35	1	17.35	17.40	1	6,815	0.01%
2022/11/30	0	0.00	1.5	17.42	17.50	-1.5	6,711	-0.02%
2022/11/18	10	16.95	20	16.95	17.00	-10	6,661	-0.15%
2022/11/17	1	17.05	0	0.00	17.10	1	6,658	0.02%
2022/11/14	1.3	17.11	5	17.20	17.20	-3.8	6,576	-0.06%
2022/11/11	0	0.00	1	17.05	17.15	-1	6,451	-0.02%
2022/11/09	0	0.00	1	16.85	16.90	-1	6,487	-0.02%
2022/11/08	0.1	16.75	0	0.00	16.75	0.1	6,498	0.00%
2022/11/07	1	16.65	0	0.00	16.70	1	6,573	0.02%
2022/11/03	0	16.45	0	0.00	16.35	0	7,029	0.00%
2022/11/02	15	16.60	1.1	16.55	16.60	13.9	7,152	0.19%
2022/11/01	31	16.70	0	0.00	16.70	31	7,184	0.43%
2022/10/24	1	16.40	0	0.00	16.40	1	7,263	0.01%
2022/10/20	1	16.15	1	16.30	16.30	0	7,304	0.00%
2022/10/19	2	16.55	0	0.00	16.35	2	7,178	0.03%
2022/10/17	0	0.00	1	16.45	16.55	-1	7,135	-0.01%
2022/10/14	2	16.60	0	0.00	16.60	2	7,116	0.03%
2022/10/13	5	16.50	0	0.00	16.55	5	7,164	0.07%
2022/10/11	0	16.80	0	0.00	16.65	0	7,104	0.00%
2022/10/07	0	0.00	1	17.00	17.05	-1	7,066	-0.01%
2022/10/06	0.1	17.00	0	0.00	17.10	0.1	7,123	0.00%
2022/10/05	2	16.98	35	16.97	16.95	-33	7,188	-0.46%
2022/10/04	2	16.95	0	0.00	16.95	2	7,196	0.03%
2022/10/03	1	17.00	9	17.00	17.00	-8	7,152	-0.11%
2022/09/30	0	0.00	24	17.15	17.15	-24	7,192	-0.33%
2022/09/29	0	0.00	0.1	17.00	17.15	-0.1	7,138	0.00%
2022/09/28	0	0.00	2	17.00	16.90	-2	7,123	-0.03%
2022/09/23	0.9	17.45	0	0.00	17.40	0.9	7,083	0.01%
2022/09/22	0	17.40	0	0.00	17.30	0	7,139	0.00%
2022/09/20	1	17.45	0	0.00	17.55	1	7,095	0.01%
2022/09/16	0.9	17.65	0	0.00	17.60	0.9	7,163	0.01%
2022/09/15	0	0.00	1	17.55	17.55	-1	7,054	-0.01%
2022/09/14	3.2	17.44	0.5	17.70	17.40	2.8	7,039	0.04%
2022/09/12	0	0.00	8.5	17.56	17.60	-8.5	7,309	-0.12%
2022/09/08	1	17.40	0	0.00	17.50	1	7,415	0.01%
2022/09/07	0.1	17.40	0	0.00	17.30	0.1	7,506	0.00%
2022/09/05	0.2	17.50	0	0.00	17.45	0.2	7,581	0.00%
2022/09/02	1	17.40	0	0.00	17.40	1	7,772	0.01%
2022/09/01	51	17.40	0	0.00	17.45	51	7,773	0.66%
2022/08/31	1	17.60	1	17.65	17.65	0	7,695	0.00%
2022/08/30	0.2	17.50	0	0.00	17.45	0.2	7,621	0.00%
2022/08/29	12	17.45	0	0.00	17.45	12	7,599	0.16%
2022/08/26	0	0.00	1	17.65	17.65	-1	7,627	-0.01%
2022/08/25	3	17.55	0	0.00	17.60	3	7,652	0.04%
2022/08/23	1	17.55	1	17.55	17.50	0	8,558	0.00%
2022/08/22	0	0.00	1	17.60	17.60	-1	8,737	-0.01%
2022/08/17	4	17.70	4	17.65	17.70	0	9,041	0.00%
2022/08/16	1	17.65	1	17.65	17.70	0	8,925	0.00%
2022/08/15	0	0.00	11	17.70	17.75	-11	8,991	-0.12%
2022/08/12	0	0.00	1	17.75	17.80	-1	9,010	-0.01%
2022/08/11	1	17.80	11.1	17.85	17.85	-10.1	9,067	-0.11%
2022/08/10	8	18.19	4	18.19	18.20	4	9,027	0.04%
2022/08/09	2	18.05	10	18.05	18.05	-8	8,825	-0.09%
2022/08/08	2	17.80	0	0.00	17.85	2	8,775	0.02%
2022/08/04	3.3	17.52	0	0.00	17.55	3.3	9,073	0.04%
2022/08/03	0.3	17.65	0	0.00	17.60	0.3	9,158	0.00%
2022/08/01	0	0.00	5	17.80	17.85	-5	9,443	-0.05%
2022/07/21	0.1	17.30	0	0.00	17.35	0.1	9,938	0.00%
2022/07/15	0	17.10	0	0.00	17.05	0	10,367	0.00%
2022/07/14	1	17.20	0	0.00	17.20	1	10,422	0.01%
2022/07/13	0	0.00	1	17.35	17.30	-1	10,497	-0.01%
2022/07/12	0	0.00	2	17.05	17.10	-2	10,637	-0.02%
2022/07/11	0	17.25	0	0.00	17.25	0	10,774	0.00%
2022/06/30	2	17.50	0	0.00	17.35	2	13,760	0.01%
2022/06/22	0.1	17.55	0	0.00	17.45	0.1	14,901	0.00%
2022/06/21	0	0.00	3	17.35	17.60	-3	15,103	-0.02%
2022/06/20	0	17.45	0	0.00	17.15	0	15,598	0.00%
2022/06/16	0	0.00	10.1	17.65	17.55	-10.1	15,518	-0.07%
2022/06/13	3.2	17.55	10	17.55	17.50	-6.8	15,961	-0.04%
2022/06/02	0	0.00	5	18.05	18.05	-5	15,939	-0.03%
2022/06/01	0	0.00	2	18.20	18.15	-2	16,183	-0.01%
2022/05/31	1	18.15	0	0.00	18.15	1	16,202	0.01%
2022/05/30	0	0.00	2.3	18.40	18.60	-2.3	15,360	-0.02%
2022/05/27	10	18.15	0	0.00	18.15	10	15,205	0.07%
2022/05/26	5	18.05	0	0.00	18.05	5	15,154	0.03%
2022/05/25	0	0.00	4	18.14	18.10	-4	15,407	-0.03%
2022/05/23	10	17.90	10	18.15	18.10	0	15,464	0.00%
2022/05/19	1	17.80	7	17.85	17.90	-6	15,592	-0.04%
2022/05/18	10	18.20	1	17.95	18.15	9	15,652	0.06%
2022/05/16	0	0.00	1	17.70	17.70	-1	15,619	-0.01%
2022/05/13	1	17.65	10	17.90	17.75	-9	15,587	-0.06%
2022/05/12	0	0.00	7	17.70	17.75	-7	15,562	-0.04%
2022/05/11	5	17.75	0	0.00	17.80	5	15,462	0.03%
2022/05/10	0	0.00	12	17.78	17.95	-12	15,437	-0.08%
2022/05/09	5	17.73	0	0.00	17.70	5	15,410	0.03%
2022/05/06	0.5	18.15	0	0.00	18.15	0.5	15,495	0.00%
2022/05/05	1.1	18.26	5	18.25	18.30	-3.9	15,545	-0.03%
2022/05/04	0.4	18.31	0	0.00	18.40	0.4	15,534	0.00%
2022/04/29	10.2	18.50	0	0.00	18.50	10.2	15,830	0.06%
2022/04/28	1.1	18.21	1	18.45	18.45	0.1	15,907	0.00%
2022/04/27	0	18.50	3	18.45	18.55	-3	15,820	-0.02%
2022/04/26	26	18.56	0	0.00	18.70	26	15,902	0.16%
2022/04/25	1	18.35	2	18.50	18.50	-1	15,804	-0.01%
2022/04/22	3	18.63	2	18.50	18.70	1	15,839	0.01%
2022/04/21	0	0.00	0.6	18.45	18.50	-0.6	15,953	0.00%
2022/04/20	1	18.40	8.1	18.45	18.55	-7.1	16,377	-0.04%
2022/04/15	5	18.80	0	0.00	18.75	5	16,674	0.03%
2022/04/14	2	19.00	18	18.97	18.85	-16	16,822	-0.10%
2022/04/12	20	19.10	14	19.14	19.10	6	16,484	0.04%
2022/04/11	19	19.40	3	19.33	19.20	16	16,347	0.10%
2022/04/08	32.1	19.68	0	0.00	19.75	32.1	15,748	0.20%
2022/04/07	50.2	19.70	45	19.66	19.50	5.2	15,466	0.03%
2022/04/06	30.5	19.11	0	0.00	19.70	30.5	14,821	0.21%
2022/03/31	0	0.00	14	19.15	19.15	-14	14,218	-0.10%
2022/03/30	1	18.90	2	18.90	18.90	-1	13,784	-0.01%
2022/03/28	2	18.67	10	18.69	18.85	-8	13,561	-0.06%
2022/03/25	1.6	18.73	2	18.78	18.80	-0.4	13,444	0.00%
2022/03/24	21.1	18.85	0	0.00	18.90	21.1	13,000	0.16%
2022/03/23	4	18.95	15.3	18.89	19.00	-11.3	13,002	-0.09%
2022/03/22	0.4	18.29	12	18.35	18.45	-11.6	12,373	-0.09%
2022/03/21	1.2	18.31	10	18.30	18.30	-8.8	12,378	-0.07%
2022/03/18	4.2	18.27	48	18.27	18.40	-43.8	12,266	-0.36%
2022/03/17	0.8	17.95	23	18.04	18.05	-22.2	11,907	-0.19%
2022/03/16	0	0.00	7	17.80	17.95	-7	11,703	-0.06%
2022/03/15	4	17.55	1	17.55	17.65	3	11,619	0.03%
2022/03/11	0	17.55	0	0.00	17.55	0	11,676	0.00%
2022/03/09	0	0.00	3.2	17.26	17.30	-3.2	11,617	-0.03%
2022/03/08	2	17.25	25	17.28	17.25	-23	11,613	-0.20%
2022/03/07	7	17.44	2	17.40	17.40	5	11,466	0.04%
2022/03/04	7	17.90	9	17.90	17.90	-2	11,558	-0.02%
2022/03/03	3	17.90	1	17.95	18.00	2	11,500	0.02%
2022/03/02	0.5	17.85	4	17.83	17.90	-3.5	11,593	-0.03%
2022/03/01	2	17.65	2	17.75	17.80	0	11,500	0.00%
2022/02/25	4	17.55	0	0.00	17.70	4	11,417	0.04%
2022/02/24	11	17.70	1	17.70	17.70	10	11,122	0.09%
2022/02/22	15	17.90	2	17.80	18.00	13	11,027	0.12%
2022/02/21	0	0.00	4	18.06	18.15	-4	10,935	-0.04%
2022/02/18	10.2	18.12	3	18.18	18.10	7.2	10,946	0.07%
2022/02/17	0	0.00	2	18.10	18.05	-2	10,754	-0.02%
2022/02/16	3	17.90	0	0.00	17.95	3	10,704	0.03%
2022/02/15	105	17.90	0	0.00	17.85	105	10,684	0.98%	大買/鉅額交易
2022/02/14	1	17.90	0	0.00	18.00	1	10,585	0.01%
2022/02/11	0.5	18.10	4	18.14	18.15	-3.5	10,422	-0.03%
2022/02/09	0	0.00	6	18.11	18.15	-6	10,221	-0.06%
2022/02/08	8	18.06	8	18.09	18.10	0	10,048	0.00%
2022/02/07	7	17.69	1	17.90	17.95	6	9,781	0.06%
2022/01/26	1	17.65	0.9	17.65	17.65	0.1	9,542	0.00%
2022/01/25	2.7	17.52	70	17.47	17.60	-67.3	9,513	-0.71%
2022/01/24	1	17.65	0	0.00	17.75	1	9,310	0.01%
2022/01/21	12.1	17.70	0	0.00	17.70	12.1	9,201	0.13%
2022/01/20	1	17.70	50	17.82	17.90	-49	8,994	-0.54%
2022/01/19	0.9	17.95	80	17.98	18.00	-79.1	8,914	-0.89%
2022/01/18	0	0.00	20	18.00	17.95	-20	8,813	-0.23%
2022/01/17	24	17.97	4	17.98	17.90	20	8,719	0.23%
2022/01/14	54	18.02	106	18.16	18.10	-52	8,561	-0.61%	大賣/
2022/01/13	54.1	18.03	52	18.00	18.25	2.1	8,286	0.02%
2022/01/12	2.7	17.97	24.5	18.00	18.00	-21.8	7,824	-0.28%
2022/01/11	7.1	17.76	135	17.80	17.95	-127.9	7,640	-1.67%	大賣/鉅額交易
2022/01/10	1	17.75	80	17.78	17.80	-79	7,310	-1.08%
2022/01/07	16.2	17.83	62	17.83	17.75	-45.8	7,190	-0.64%
2022/01/06	52.1	17.50	57.5	17.49	17.50	-5.4	6,861	-0.08%
2022/01/05	5	17.31	4	17.35	17.30	1	6,629	0.02%
2022/01/04	47.2	17.30	31	17.27	17.30	16.2	6,563	0.25%
2022/01/03	0.1	17.15	12	17.23	17.10	-11.9	6,380	-0.19%
2021/12/30	2	17.00	40	17.04	17.00	-38	6,259	-0.61%
2021/12/29	2	17.00	0	0.00	17.05	2	6,326	0.03%
2021/12/28	1.2	16.89	1	16.90	16.95	0.2	6,285	0.00%
2021/12/27	22	16.75	0	0.00	16.80	22	6,270	0.35%
2021/12/24	50.2	16.75	0	0.00	16.75	50.2	6,345	0.79%
2021/12/23	0.2	16.70	2.8	16.70	16.70	-2.6	6,357	-0.04%
2021/12/22	1	16.65	0.1	16.65	16.65	0.9	6,425	0.01%
2021/12/21	0	0.00	14.7	16.60	16.70	-14.7	6,442	-0.23%
2021/12/20	41.2	16.57	0	0.00	16.55	41.2	6,467	0.64%
2021/12/17	32	16.60	0	0.00	16.60	32	6,416	0.50%
2021/12/16	14	16.60	0	0.00	16.70	14	6,166	0.23%
2021/12/15	41.2	16.68	0	0.00	16.65	41.2	6,282	0.66%
2021/12/14	0.3	16.75	0	0.00	16.75	0.3	6,413	0.00%
2021/12/13	0.1	16.80	0	0.00	16.80	0.1	6,402	0.00%
2021/12/10	30.2	16.85	1	16.85	16.80	29.2	6,408	0.46%
2021/12/09	0.3	16.85	0	0.00	16.90	0.3	6,428	0.00%
2021/12/02	1	16.55	0	0.00	16.55	1	6,273	0.02%
2021/12/01	30	16.55	2	16.65	16.65	28	6,232	0.45%
2021/11/30	12.2	16.73	0	0.00	16.40	12.2	6,244	0.20%
2021/11/29	190	16.73	0	0.00	16.70	190	5,856	3.24%	大買/鉅額交易
2021/11/26	95	16.93	0	0.00	16.85	95	5,860	1.62%
2021/11/24	67	17.11	4	17.10	17.10	63	6,255	1.01%
2021/11/23	5.2	17.05	0	0.00	17.05	5.2	6,456	0.08%
2021/11/22	0	0.00	2	17.15	17.20	-2	6,465	-0.03%
2021/11/19	2	17.25	0	0.00	17.25	2	6,452	0.03%
2021/11/18	5	17.30	42.7	17.22	17.30	-37.7	6,400	-0.59%
2021/11/17	1	17.00	0	16.95	17.00	1	6,203	0.02%
2021/11/16	0	0.00	17	16.85	16.90	-17	6,149	-0.28%
2021/11/15	0.2	16.85	50	16.85	16.90	-49.8	6,200	-0.80%
2021/11/12	1	16.65	29.3	16.72	16.80	-28.3	6,157	-0.46%
2021/11/10	0.2	16.60	0	0.00	16.60	0.2	6,176	0.00%
2021/11/09	5	16.59	7	16.55	16.70	-2	6,198	-0.03%
2021/11/08	0.8	16.55	0	0.00	16.60	0.8	6,206	0.01%
2021/11/04	0	0.00	0.3	16.50	16.45	-0.3	6,242	0.00%
2021/11/03	0	0.00	2	16.50	16.55	-2	6,264	-0.03%
2021/11/02	0	0.00	0.5	16.50	16.55	-0.5	6,286	-0.01%
2021/11/01	1.9	16.46	0	0.00	16.45	1.9	6,365	0.03%
2021/10/29	3	16.42	0	0.00	16.40	3	6,365	0.05%
2021/10/28	3	16.50	3	16.55	16.50	0	6,308	0.00%
2021/10/27	31	16.60	0	0.00	16.55	31	6,406	0.48%
2021/10/26	5	16.64	4	16.65	16.70	1	6,441	0.02%
2021/10/25	0	0.00	0	16.55	16.50	0	6,378	0.00%
2021/10/22	1	16.55	0	0.00	16.50	1	6,421	0.02%
2021/10/21	0.2	16.55	1	16.60	16.60	-0.8	6,435	-0.01%
2021/10/20	1	16.50	0	0.00	16.55	1	6,410	0.02%
2021/10/19	1	16.55	2	16.60	16.50	-1	6,479	-0.02%
2021/10/18	1	16.50	2	16.50	16.55	-1	6,576	-0.02%
2021/10/14	0	0.00	1	16.40	16.40	-1	6,720	-0.01%
2021/10/13	0	0.00	2	16.35	16.35	-2	6,919	-0.03%
2021/10/12	0	0.00	1	16.25	16.30	-1	7,024	-0.01%
2021/10/07	0	0.00	9.1	16.35	16.40	-9.1	7,036	-0.13%
2021/10/05	3	16.33	0	0.00	16.35	3	7,177	0.04%
2021/10/04	1	16.30	0	0.00	16.40	1	7,324	0.01%
2021/10/01	0	0.00	13.1	16.25	16.25	-13.1	7,367	-0.18%
2021/09/30	10	16.30	0	0.00	16.45	10	7,390	0.14%
2021/09/29	3	16.25	3	16.25	16.30	0	7,408	0.00%
2021/09/27	0	0.00	1	16.45	16.40	-1	7,445	-0.01%
2021/09/24	0	0.00	30	16.45	16.45	-30	7,530	-0.40%
2021/09/23	2.2	16.26	0	0.00	16.40	2.2	7,607	0.03%
2021/09/22	34	16.20	0	0.00	16.15	34	7,676	0.44%
2021/09/17	0	0.00	30	16.60	16.40	-30	7,580	-0.40%
2021/09/16	0	0.00	2	16.65	16.70	-2	7,512	-0.03%
2021/09/15	20	16.65	1	16.70	16.60	19	7,496	0.25%
2021/09/14	0	0.00	0.1	16.60	16.65	-0.1	7,552	0.00%
2021/09/10	0.1	16.60	0	0.00	16.60	0.1	7,838	0.00%
2021/09/09	1	16.55	0	0.00	16.50	1	8,389	0.01%
2021/09/07	0.8	16.70	2	16.65	16.70	-1.2	9,028	-0.01%
2021/09/01	0	0.00	22	16.64	16.60	-22	10,670	-0.21%
2021/08/30	33	17.00	46	16.91	17.00	-13	10,604	-0.12%
2021/08/26	0.3	16.70	0	0.00	16.65	0.3	10,371	0.00%
2021/08/25	20	16.80	0	0.00	16.70	20	10,435	0.19%
2021/08/23	1	16.70	0	0.00	16.70	1	10,469	0.01%
2021/08/20	5	16.55	6	16.60	16.55	-1	10,571	-0.01%
2021/08/19	10	16.58	0	0.00	16.60	10	11,882	0.08%
2021/08/16	5	16.65	2	16.75	16.60	3	11,970	0.03%
2021/08/12	1	16.85	0	0.00	16.85	1	12,115	0.01%
2021/08/11	0.7	16.80	0	0.00	16.85	0.7	12,188	0.01%
2021/08/09	10	16.80	4	16.70	16.70	6	12,549	0.05%
2021/08/04	0	0.00	5	16.70	16.75	-5	13,465	-0.04%
2021/08/03	11	16.65	0	0.00	16.65	11	13,561	0.08%
2021/07/30	2	16.45	7	16.50	16.55	-5	13,670	-0.04%
2021/07/29	4	16.55	0	0.00	16.65	4	13,694	0.03%
2021/07/27	2	16.55	0	0.00	16.55	2	13,844	0.01%
2021/07/26	6	16.60	0	0.00	16.60	6	13,966	0.04%
2021/07/23	10	16.70	2	16.65	16.70	8	13,965	0.06%
2021/07/22	0	0.00	10.8	16.50	16.65	-10.8	13,922	-0.08%
2021/07/21	0	0.00	2	16.35	16.40	-2	13,814	-0.01%
2021/07/20	2	16.35	4	16.38	16.40	-2	13,806	-0.01%
2021/07/19	45	16.34	0	0.00	16.50	45	13,835	0.33%
2021/07/16	2	16.40	1	16.40	16.40	1	13,781	0.01%
2021/07/14	0	0.00	1	16.40	16.40	-1	13,917	-0.01%
2021/07/13	0	0.00	5	16.34	16.35	-5	14,167	-0.03%
2021/07/12	2	16.20	0	0.00	16.25	2	14,120	0.01%
2021/07/09	1	16.05	0	0.00	16.20	1	14,035	0.01%
2021/07/08	1	16.15	0	0.00	16.20	1	13,940	0.01%
2021/07/05	25	16.15	0	0.00	16.10	25	13,954	0.18%
2021/07/02	0	0.00	1	16.10	16.10	-1	13,922	-0.01%
2021/06/30	0	0.00	80	16.15	16.15	-80	13,789	-0.58%
2021/06/25	50	16.15	0	0.00	16.10	50	13,777	0.36%
2021/06/24	10	16.15	1.3	16.10	16.10	8.7	13,665	0.06%
2021/06/23	35	16.10	0	0.00	16.10	35	13,675	0.26%
2021/06/22	31	16.10	5.7	16.02	16.05	25.3	13,666	0.19%
2021/06/21	43	16.00	0	0.00	15.95	43	13,566	0.32%
2021/06/18	7	16.01	0	0.00	15.95	7	13,404	0.05%
2021/06/17	1	16.10	0	0.00	16.10	1	12,909	0.01%
2021/06/16	7.6	16.11	0	0.00	16.10	7.6	12,895	0.06%
2021/06/15	22	16.22	5	16.20	16.25	17	12,389	0.14%
2021/06/11	66.1	16.29	5	16.25	16.30	61.1	12,146	0.50%
2021/06/10	1	16.75	0	0.00	16.70	1	11,101	0.01%
2021/06/04	15	16.80	1	16.80	16.90	14	10,750	0.13%
2021/06/03	2	16.90	12.4	16.91	16.95	-10.4	10,683	-0.10%
2021/06/02	0	0.00	3	16.95	16.90	-3	10,685	-0.03%
2021/06/01	20	16.85	10	16.80	16.85	10	10,605	0.09%
2021/05/31	1	16.80	0	0.00	16.85	1	10,692	0.01%
2021/05/28	0	0.00	11	16.90	16.90	-11	10,720	-0.10%
2021/05/27	0.2	16.65	0	0.00	16.85	0.2	10,661	0.00%
2021/05/26	3	16.70	0	0.00	16.90	3	9,594	0.03%
2021/05/21	0.7	16.55	1.2	16.57	16.65	-0.5	9,608	-0.01%
2021/05/20	0	0.00	2	16.45	16.40	-2	9,541	-0.02%
2021/05/19	2	16.48	0	0.00	16.50	2	9,461	0.02%
2021/05/18	0	0.00	2	16.75	16.70	-2	9,404	-0.02%
2021/05/17	1	16.45	14	16.41	16.35	-13	9,403	-0.14%
2021/05/14	2	16.65	0	0.00	16.75	2	9,139	0.02%
2021/05/13	12	16.78	15	16.82	16.65	-3	9,014	-0.03%
2021/05/12	14	17.06	15	16.77	16.80	-1	8,703	-0.01%
2021/05/11	1	17.70	0	0.00	17.60	1	8,157	0.01%
2021/05/10	5	18.00	1	18.00	18.00	4	8,070	0.05%
2021/05/07	0	0.00	0.4	17.80	17.85	-0.4	8,126	-0.01%
2021/05/04	0	0.00	16.8	17.73	17.55	-16.8	8,187	-0.20%
2021/05/03	6	17.75	2	17.75	17.65	4	8,047	0.05%
2021/04/29	5	17.95	0	0.00	17.90	5	8,003	0.06%
2021/04/28	215	17.90	0.2	17.90	18.00	214.8	8,021	2.68%	大買/鉅額交易
2021/04/27	246	17.94	0	0.00	18.00	246	8,163	3.01%	大買/鉅額交易
2021/04/26	4	17.99	6	17.98	18.00	-2	8,155	-0.02%
2021/04/23	0	0.00	2	17.90	18.00	-2	8,051	-0.02%
2021/04/22	206.1	17.90	2	17.90	17.90	204.1	8,020	2.54%	大買/鉅額交易
2021/04/21	16	17.96	0	0.00	18.00	16	7,885	0.20%
2021/04/20	33	18.01	1.5	18.05	18.10	31.5	7,861	0.40%
2021/04/19	0	0.00	12	18.10	18.20	-12	7,705	-0.16%
2021/04/16	1	17.70	0	0.00	17.80	1	7,447	0.01%
2021/04/15	0	0.00	0.3	17.60	17.70	-0.3	7,456	0.00%
2021/04/13	0	0.00	4	17.65	17.60	-4	7,389	-0.05%
2021/04/12	0	0.00	10	17.40	17.45	-10	7,299	-0.14%
2021/04/09	5.9	17.39	0	0.00	17.40	5.9	7,241	0.08%
2021/04/08	3	17.45	2	17.45	17.50	1	7,256	0.01%
2021/04/07	8	17.50	0.2	17.45	17.50	7.8	7,392	0.11%
2021/04/06	2	17.48	0	0.00	17.50	2	7,350	0.03%
2021/04/01	1	17.45	0	0.00	17.50	1	7,393	0.01%
2021/03/30	6	17.45	1	17.45	17.50	5	7,255	0.07%
2021/03/26	1	17.30	0	0.00	17.40	1	7,136	0.01%
2021/03/25	0	0.00	0.2	17.20	17.20	-0.2	7,099	0.00%
2021/03/24	0	0.00	0.1	17.20	17.25	-0.1	7,009	0.00%
2021/03/23	3	17.20	0	0.00	17.15	3	6,991	0.04%
2021/03/19	1.1	17.16	0	0.00	17.20	1.1	7,171	0.02%
2021/03/17	3	17.40	0	0.00	17.20	3	7,051	0.04%
2021/03/16	0	0.00	7.7	17.42	17.45	-7.7	6,952	-0.11%
2021/03/15	3	17.40	0	0.00	17.40	3	7,008	0.04%
2021/03/11	0	0.00	0.3	17.40	17.40	-0.3	7,161	0.00%
2021/03/10	12	17.36	0	0.00	17.40	12	7,116	0.17%
2021/03/09	0	17.35	0	0.00	17.35	0	7,078	0.00%
2021/03/08	0	17.10	0.2	17.10	17.10	-0.2	6,987	0.00%
2021/03/04	4	17.05	0	0.00	17.05	4	7,311	0.05%
2021/03/03	0	0.00	1	17.25	17.25	-1	7,267	-0.01%
2021/02/26	1	17.05	0	0.00	17.05	1	7,170	0.01%
2021/02/25	1	17.35	1	17.40	17.40	0	6,918	0.00%
2021/02/24	0.5	17.20	0	0.00	17.20	0.5	6,907	0.01%
2021/02/23	1	17.25	1	17.20	17.30	0	6,854	0.00%
2021/02/19	2	16.95	0	0.00	17.05	2	6,867	0.03%
2021/02/17	6	17.02	2	17.10	17.05	4	6,865	0.06%
2021/02/05	2	16.75	2	16.90	16.90	0	6,723	0.00%
2021/02/03	2	16.80	0	0.00	16.85	2	6,828	0.03%
2021/01/29	19	16.70	0	0.00	16.55	19	6,858	0.28%
2021/01/28	1	16.85	0	0.00	16.80	1	6,680	0.01%
2021/01/27	50	17.05	0.2	16.95	16.95	49.8	6,552	0.76%
2021/01/26	0.3	17.05	0	0.00	17.00	0.3	6,496	0.00%
2021/01/25	3	17.05	0	0.00	17.15	3	6,446	0.05%
2021/01/22	2	17.05	0	0.00	17.00	2	6,463	0.03%
2021/01/21	1	17.20	0	0.00	17.10	1	6,387	0.02%
2021/01/20	55	17.15	0	0.00	17.10	55	6,318	0.87%
2021/01/18	3	17.55	0	0.00	17.55	3	6,090	0.05%
2021/01/08	0	0.00	2.2	17.92	17.95	-2.2	5,888	-0.04%
2021/01/06	5	17.50	3	17.65	17.60	2	5,749	0.03%
2021/01/05	1	17.65	0	0.00	17.70	1	5,682	0.02%
2020/12/31	3	17.95	3	17.90	17.95	0	5,600	0.00%
2020/12/30	0	0.00	4	17.95	17.95	-4	5,552	-0.07%
2020/12/29	0.6	17.50	10	17.55	17.55	-9.4	5,366	-0.18%
2020/12/28	10	17.50	0.1	17.35	17.60	9.9	5,390	0.18%
2020/12/25	1	17.40	11.2	17.34	17.35	-10.2	5,345	-0.19%
2020/12/24	10	17.30	0	17.20	17.30	10	5,342	0.19%
2020/12/22	1	17.30	0	0.00	17.15	1	5,444	0.02%
2020/12/21	0.8	17.35	0	0.00	17.40	0.8	5,582	0.02%
2020/12/18	0.9	17.35	1	17.25	17.15	-0.1	5,611	0.00%
2020/12/16	2	17.20	0	0.00	17.35	2	5,651	0.04%
2020/12/15	16	17.06	7.4	17.10	17.00	8.6	5,663	0.15%
2020/12/14	10	17.20	6	17.20	17.20	4	5,507	0.07%
2020/12/11	5	17.34	0	0.00	17.35	5	5,530	0.09%
2020/12/10	11.8	17.25	0	0.00	17.25	11.8	5,524	0.21%
2020/12/09	5	17.05	5	17.25	17.10	0	5,505	0.00%
2020/12/08	8	17.36	1	17.30	17.30	7	5,368	0.13%
2020/12/07	1	17.65	2	17.70	17.70	-1	5,254	-0.02%
2020/12/02	1	17.65	0	0.00	17.60	1	5,307	0.02%
2020/11/30	0	0.00	10	17.80	17.80	-10	5,383	-0.19%
2020/11/27	0	0.00	0.3	17.80	17.80	-0.3	5,213	-0.01%
2020/11/25	50	17.95	0	0.00	17.90	50	5,297	0.94%
2020/11/23	1	17.90	1	17.95	17.95	0	5,320	0.00%
2020/11/17	2	17.95	0	0.00	18.00	2	5,174	0.04%
2020/11/16	50	17.95	5.2	17.90	18.00	44.8	5,250	0.85%
2020/11/13	0	0.00	10	17.85	17.90	-10	5,241	-0.19%
2020/11/12	0	0.00	0.4	17.85	17.95	-0.4	5,284	-0.01%
2020/11/11	0	0.00	3.4	18.00	18.05	-3.4	5,263	-0.06%
2020/11/10	0	0.00	4	17.90	17.95	-4	5,089	-0.08%
2020/11/04	0	0.00	0.1	17.40	17.40	-0.1	5,286	0.00%
2020/11/03	1	17.30	0	0.00	17.40	1	5,327	0.02%
2020/10/30	7	17.01	0	0.00	17.05	7	5,399	0.13%
2020/10/29	3	17.10	0	0.00	17.10	3	5,386	0.06%
2020/10/28	3	17.22	0	0.00	17.30	3	5,511	0.05%
2020/10/21	2	17.25	0	0.00	17.30	2	5,816	0.03%
2020/10/19	1	17.35	0	0.00	17.30	1	5,900	0.02%
2020/10/16	1	17.20	0.1	17.30	17.20	0.9	5,922	0.02%
2020/10/13	1	17.40	0	0.00	17.40	1	6,006	0.02%
2020/10/08	10	17.50	0	0.00	17.55	10	6,107	0.16%
2020/10/07	1	17.50	0	0.00	17.50	1	6,134	0.02%
2020/10/06	0	0.00	10.2	17.60	17.60	-10.2	6,179	-0.16%
2020/10/05	0	17.50	0	0.00	17.40	0	6,182	0.00%
2020/09/30	0	0.00	0	17.50	17.35	0	6,250	0.00%
2020/09/28	5.3	17.32	0	0.00	17.50	5.3	6,319	0.08%
2020/09/25	12	17.10	0	0.00	17.15	12	6,362	0.19%
2020/09/24	10	17.00	9	17.00	16.90	1	6,313	0.02%
2020/09/23	0	0.00	0.7	17.55	17.45	-0.7	6,201	-0.01%
2020/09/22	1	17.70	0	0.00	17.65	1	6,163	0.02%
2020/09/21	0.3	17.90	0	0.00	17.80	0.3	6,208	0.01%
2020/09/18	0	0.00	2	18.00	18.10	-2	6,254	-0.03%
2020/09/15	0	0.00	7	17.90	18.00	-7	6,253	-0.11%
2020/09/14	0.8	18.00	0	0.00	17.90	0.8	6,334	0.01%
2020/09/10	1	17.95	0	0.00	18.00	1	6,523	0.02%
2020/09/07	1.9	17.80	0	0.00	17.80	1.9	6,672	0.03%
2020/09/04	13	17.80	0	0.00	17.80	13	6,785	0.19%
2020/09/03	3	18.00	0	0.00	17.95	3	6,774	0.04%
2020/09/02	7	17.99	0	0.00	17.95	7	6,794	0.10%
2020/08/31	5	18.50	0	0.00	18.25	5	6,753	0.07%
2020/08/25	0	0.00	20	18.40	18.40	-20	7,019	-0.28%
2020/08/24	5	18.30	0	0.00	18.25	5	7,739	0.06%
2020/08/21	1	18.25	0	0.00	18.30	1	7,804	0.01%
2020/08/20	1	18.15	0	0.00	18.15	1	7,807	0.01%
2020/08/19	0	0.00	25	18.55	18.50	-25	7,821	-0.32%
2020/08/18	2	18.40	30	18.60	18.60	-28	7,842	-0.36%
2020/08/17	0	0.00	0	18.45	18.45	0	7,999	0.00%
2020/08/14	0	0.00	1	18.45	18.40	-1	8,087	-0.01%
2020/08/13	0	0.00	2	18.45	18.55	-2	8,115	-0.02%
2020/08/11	1	18.35	0	0.00	18.30	1	8,158	0.01%
2020/08/10	37	19.30	1	19.30	19.40	36	8,074	0.45%
2020/08/06	0	19.25	0	0.00	19.30	0	8,049	0.00%
2020/08/05	2	19.05	0	0.00	19.05	2	8,051	0.02%
2020/08/04	2	18.85	0	0.00	18.85	2	8,059	0.02%
2020/07/31	3	19.03	0	0.00	19.00	3	8,009	0.04%
2020/07/30	13	19.12	0	0.00	19.20	13	8,042	0.16%
2020/07/29	1	19.05	0	0.00	19.05	1	8,066	0.01%
2020/07/28	2	18.90	0	0.00	19.00	2	8,200	0.02%
2020/07/27	12	19.02	0	0.00	18.90	12	8,336	0.14%
2020/07/24	5	19.13	0	0.00	19.10	5	8,344	0.06%
2020/07/23	1	19.35	0	0.00	19.35	1	8,290	0.01%
2020/07/21	2	19.50	1	19.45	19.45	1	8,346	0.01%
2020/07/20	4	19.35	0	0.00	19.30	4	8,441	0.05%
2020/07/17	0	0.00	8	19.40	19.35	-8	8,466	-0.09%
2020/07/16	0	0.00	13.8	19.54	19.45	-13.8	8,589	-0.16%
2020/07/15	75	19.40	0	0.00	19.60	75	8,692	0.86%
2020/07/14	21	19.35	0	0.00	19.35	21	8,721	0.24%
2020/07/09	0	0.00	10	19.55	19.65	-10	9,089	-0.11%
2020/07/08	3	19.60	1.1	19.55	19.60	1.9	9,046	0.02%
2020/07/07	0	0.00	53	19.65	19.65	-53	9,065	-0.58%
2020/07/06	38	19.74	5.9	19.73	19.75	32.1	9,041	0.36%
2020/07/03	11	19.53	0	0.00	19.55	11	9,100	0.12%
2020/07/02	1	19.40	10	19.45	19.50	-9	9,213	-0.10%
2020/06/30	4	19.35	0	0.00	19.35	4	9,442	0.04%
2020/06/29	1	19.35	0	0.00	19.25	1	9,446	0.01%
2020/06/22	2	19.53	0	0.00	19.40	2	9,473	0.02%
2020/06/19	2	19.70	0	0.00	19.60	2	9,488	0.02%
2020/06/18	11	19.75	0	0.00	19.75	11	9,521	0.12%
2020/06/17	7	19.84	5	19.78	20.05	2	9,627	0.02%
2020/06/16	5.2	19.73	2	19.70	19.75	3.2	9,790	0.03%
2020/06/15	2	19.35	0	0.00	19.30	2	10,046	0.02%
2020/06/12	6	19.45	50	19.45	19.45	-44	10,237	-0.43%
2020/06/11	18	19.83	52	19.75	19.75	-34	10,453	-0.33%
2020/06/10	3	20.25	0	0.00	20.25	3	10,493	0.03%
2020/06/09	0	0.00	0.5	20.15	20.15	-0.5	10,866	0.00%
2020/06/08	9	20.06	10	20.30	20.40	-1	11,116	-0.01%
2020/06/05	1	19.85	0	0.00	19.90	1	11,066	0.01%
2020/06/03	10	19.55	23	19.47	19.65	-13	11,357	-0.11%
2020/06/02	0	0.00	6	19.20	19.20	-6	11,328	-0.05%
2020/06/01	3	19.10	0	0.00	19.10	3	11,285	0.03%
2020/05/28	1	18.95	0	0.00	18.95	1	10,596	0.01%
2020/05/27	2	19.05	0	0.00	19.05	2	10,702	0.02%
2020/05/25	5	18.70	40.9	18.70	18.80	-35.9	10,889	-0.33%
2020/05/22	15	18.81	0	0.00	18.75	15	10,859	0.14%
2020/05/21	5	19.15	3.9	19.01	19.10	1.1	10,746	0.01%
2020/05/20	1	18.85	0	0.00	18.85	1	10,677	0.01%
2020/05/19	10	18.90	1	19.10	18.85	9	10,669	0.08%
2020/05/18	1	18.75	10	18.80	18.80	-9	10,672	-0.08%
2020/05/15	10	18.80	0	18.85	18.80	10	10,686	0.09%
2020/05/14	8	18.83	1	18.95	18.80	7	10,636	0.07%
2020/05/13	1	18.80	1	18.95	19.10	0	10,582	0.00%
2020/05/12	8	18.95	0	0.00	18.90	8	10,600	0.08%
2020/05/11	10	19.25	1	19.20	19.15	9	10,591	0.08%
2020/05/08	0	0.00	2	19.00	18.90	-2	10,630	-0.02%
2020/05/07	20	18.80	10	18.75	18.75	10	10,640	0.09%
2020/05/05	5	18.94	2	19.00	18.80	3	10,598	0.03%
2020/05/04	22	18.85	0	0.00	18.80	22	10,585	0.21%
2020/04/30	5	19.69	0	0.00	19.60	5	10,474	0.05%
2020/04/29	12	19.65	0	0.00	19.60	12	10,418	0.12%
2020/04/28	3.1	19.40	4	19.40	19.50	-0.9	10,460	-0.01%
2020/04/24	0	0.00	0.7	19.00	18.90	-0.7	10,621	-0.01%
2020/04/23	100	19.10	0	0.00	19.00	100	10,598	0.94%
2020/04/17	25	20.34	0	0.00	20.30	25	10,156	0.25%
2020/04/16	12	20.34	0	0.00	20.10	12	10,050	0.12%
2020/04/15	2	20.70	0	0.00	20.60	2	9,879	0.02%
2020/04/13	1.4	19.64	0.1	19.60	19.60	1.3	9,673	0.01%
2020/04/10	3	19.70	8	19.59	19.70	-5	9,668	-0.05%
2020/04/09	0	0.00	5.1	19.29	19.40	-5.1	9,610	-0.05%
2020/04/08	1	19.35	0	0.00	19.20	1	9,578	0.01%
2020/04/07	2	19.20	0	0.00	19.45	2	9,440	0.02%
2020/03/26	1	19.65	50	19.60	19.70	-49	8,718	-0.56%
2020/03/25	1	19.60	15	19.75	19.65	-14	8,800	-0.16%
2020/03/24	15	19.67	10	19.45	19.25	5	8,733	0.06%
2020/03/23	1	18.30	16	18.20	18.25	-15	8,684	-0.17%
2020/03/20	67	18.77	0	0.00	18.70	67	8,611	0.78%
2020/03/19	2	18.50	2	18.65	18.70	0	8,286	0.00%
2020/03/18	4	19.10	0	0.00	19.50	4	7,984	0.05%
2020/03/17	2.6	19.75	5	19.85	19.45	-2.4	7,757	-0.03%
2020/03/16	0	0.00	3	21.55	21.20	-3	7,518	-0.04%
2020/03/12	1	22.25	0	0.00	22.20	1	6,860	0.01%
2020/03/11	1	23.05	0	0.00	23.05	1	6,557	0.02%
2020/03/10	0	0.00	5	22.95	22.95	-5	6,476	-0.08%
2020/03/09	0	0.00	5	23.00	23.00	-5	6,276	-0.08%
2020/03/06	0	0.00	3	23.30	23.25	-3	6,042	-0.05%
2020/03/05	0	0.00	1	23.35	23.40	-1	5,917	-0.02%
2020/03/04	0	0.00	6	23.29	23.30	-6	5,890	-0.10%
2020/03/03	0	0.00	1	23.20	23.20	-1	5,820	-0.02%
2020/02/27	0	0.00	3	23.13	23.20	-3	5,780	-0.05%
2020/02/25	0	0.00	24.5	23.24	23.25	-24.5	5,499	-0.45%
2020/02/20	0	0.00	2	23.40	23.35	-2	5,531	-0.04%
2020/02/17	0	0.00	4	23.10	23.15	-4	5,565	-0.07%
2020/02/13	0	0.00	27	23.05	23.10	-27	5,775	-0.47%
2020/02/12	0	0.00	10	22.90	23.00	-10	5,908	-0.17%
2020/02/11	0	0.00	1.1	22.83	22.70	-1.1	5,918	-0.02%
2020/02/10	0	0.00	2	22.90	22.95	-2	5,986	-0.03%
2020/02/07	0	0.00	37	22.80	22.90	-37	6,011	-0.62%
2020/02/04	1	22.05	0	0.00	22.15	1	6,123	0.02%
2020/02/03	37	21.55	4	21.60	21.75	33	6,444	0.51%
2020/01/31	0	0.00	36	21.45	21.45	-36	6,420	-0.56%
2020/01/30	0	0.00	1	21.70	21.65	-1	6,417	-0.02%
2020/01/10	0	0.00	8.3	22.29	22.40	-8.3	6,739	-0.12%
2020/01/09	0.4	22.25	7	22.25	22.40	-6.6	6,794	-0.10%
2020/01/07	0	0.00	5	22.45	22.55	-5	6,811	-0.07%
2020/01/02	0	0.00	2	22.75	22.80	-2	6,881	-0.03%
2019/12/24	0	0.00	10	22.95	22.95	-10	7,301	-0.14%
2019/12/20	0	0.00	8	22.90	22.75	-8	7,409	-0.11%
2019/12/18	0	0.00	50	22.70	22.90	-50	7,419	-0.67%
2019/12/17	0	0.00	0.3	22.55	22.70	-0.3	7,538	0.00%
2019/12/12	0	0.00	0.7	22.45	22.60	-0.7	7,754	-0.01%
2019/12/05	0	0.00	3.6	22.78	22.80	-3.6	8,032	-0.04%
2019/12/04	0	0.00	6	22.90	22.85	-6	8,057	-0.07%
2019/11/22	0	0.00	2	23.00	22.95	-2	8,010	-0.02%
2019/11/20	0	0.00	0.2	22.90	23.00	-0.2	7,958	0.00%
2019/11/15	0	0.00	1.3	22.58	22.60	-1.3	8,004	-0.02%
2019/11/14	36	22.55	0	0.00	22.55	36	8,007	0.45%
2019/11/12	3	22.82	10	22.85	22.80	-7	7,961	-0.09%
2019/11/07	0	0.00	4	23.30	23.25	-4	7,663	-0.05%
2019/11/06	0	0.00	10	23.55	23.50	-10	7,542	-0.13%
2019/11/05	5	23.12	0.8	23.20	23.35	4.2	7,591	0.05%
2019/11/04	0	0.00	10	23.45	23.55	-10	7,732	-0.13%
2019/11/01	5	23.20	10	23.45	23.50	-5	7,938	-0.06%
2019/10/31	2	23.43	58	23.73	23.75	-56	7,979	-0.70%
2019/10/30	0	0.00	42.2	23.00	23.10	-42.2	7,659	-0.55%
2019/10/29	0	0.00	5	22.70	22.75	-5	7,603	-0.07%
2019/10/25	0	0.00	6	22.10	22.15	-6	7,550	-0.08%
2019/10/18	0	0.00	0.9	21.70	21.80	-0.9	7,595	-0.01%
2019/10/17	0	0.00	1	21.80	21.85	-1	7,703	-0.01%
2019/10/16	0	0.00	3.7	21.78	21.85	-3.7	7,729	-0.05%
2019/10/09	0	0.00	1	21.70	21.60	-1	7,772	-0.01%
2019/10/03	0	0.00	1	21.65	21.60	-1	7,940	-0.01%
2019/10/02	0	0.00	2	21.75	21.75	-2	7,944	-0.03%
2019/10/01	5	21.60	0	0.00	21.65	5	7,971	0.06%
2019/09/26	0	0.00	6	21.71	21.75	-6	7,850	-0.08%
2019/09/25	0	0.00	10.5	21.65	21.65	-10.5	7,880	-0.13%
2019/09/23	0	0.00	5	21.80	21.60	-5	7,937	-0.06%
2019/09/12	0	0.00	5	21.00	21.00	-5	7,847	-0.06%
2019/09/06	0	0.00	0.3	20.30	20.30	-0.3	8,016	0.00%
2019/08/30	0	0.00	1.9	20.08	20.20	-1.9	9,756	-0.02%
2019/08/28	0	0.00	63	20.10	20.10	-63	9,920	-0.64%
2019/08/26	0	0.00	91.1	20.10	20.05	-91.1	10,370	-0.88%
2019/08/23	2	20.15	11.3	20.15	20.20	-9.3	10,525	-0.09%
2019/08/21	0	0.00	0.2	20.15	20.15	-0.2	10,809	0.00%
2019/08/19	0	0.00	7.9	20.07	20.30	-7.9	11,062	-0.07%
2019/08/12	0.2	20.05	0	0.00	20.05	0.2	11,651	0.00%
2019/08/08	1	20.10	2.7	20.08	20.05	-1.7	11,670	-0.01%
2019/08/06	0	0.00	368	20.00	20.00	-368	11,615	-3.17%	大賣/鉅額交易
2019/08/05	0	0.00	1	21.10	21.15	-1	11,410	-0.01%
2019/08/02	2	21.40	2	21.25	21.25	0	11,190	0.00%
2019/07/31	10	21.90	0	0.00	21.80	10	11,018	0.09%
2019/07/30	1	21.90	0	0.00	21.85	1	10,957	0.01%
2019/07/29	0	0.00	50	21.90	21.85	-50	10,971	-0.46%
2019/07/23	0	0.00	10	21.80	21.60	-10	10,839	-0.09%
2019/07/22	0	0.00	0.9	21.75	21.85	-0.9	10,749	-0.01%
2019/07/19	0	0.00	10	21.89	21.85	-10	10,666	-0.09%
2019/07/17	0.1	21.55	5	21.60	21.65	-4.9	10,441	-0.05%
2019/07/12	2	21.70	9	21.68	21.50	-7	10,268	-0.07%
2019/07/11	0	0.00	5	21.40	21.45	-5	10,174	-0.05%
2019/07/10	0	0.00	3	21.17	21.15	-3	10,127	-0.03%
2019/07/08	2	21.05	3	21.07	21.15	-1	10,041	-0.01%
2019/07/05	0	0.00	2	21.05	21.05	-2	10,048	-0.02%
2019/07/04	0	0.00	0.1	20.90	21.00	-0.1	10,025	0.00%
2019/07/03	0	0.00	14	20.90	21.00	-14	9,985	-0.14%
2019/07/01	0	0.00	9	21.00	20.85	-9	9,855	-0.09%
2019/06/28	33	21.00	0	0.00	20.95	33	9,759	0.34%
2019/06/26	1	20.95	50	21.00	20.85	-49	9,695	-0.51%
2019/06/21	0	0.00	6.5	20.93	20.80	-6.5	9,519	-0.07%
2019/06/20	8	21.09	0.4	20.95	21.10	7.6	9,353	0.08%
2019/06/19	0	0.00	7	20.95	21.00	-7	9,339	-0.07%
2019/06/18	0	0.00	3	20.70	20.75	-3	9,189	-0.03%
2019/06/17	0	0.00	3	20.65	20.70	-3	9,152	-0.03%
2019/06/14	6	20.63	0	0.00	20.55	6	9,169	0.07%
2019/06/13	2	20.45	0	0.00	20.55	2	9,115	0.02%
2019/06/12	3	20.15	181	20.16	20.35	-178	9,044	-1.97%	大賣/鉅額交易
2019/06/11	0	0.00	58	20.79	20.70	-58	8,759	-0.66%
2019/06/10	5	21.18	16	21.26	21.45	-11	8,307	-0.13%
2019/06/06	0	0.00	12.4	20.58	20.70	-12.4	7,781	-0.16%
2019/06/05	0	0.00	71	20.15	20.20	-71	7,525	-0.94%
2019/05/31	19	19.70	5	19.77	19.95	14	7,172	0.20%
2019/05/30	0	0.00	6	19.49	19.50	-6	6,839	-0.09%
2019/05/29	6	19.25	0	0.00	19.25	6	6,744	0.09%
2019/05/28	0	0.00	19.5	19.30	19.30	-19.5	6,828	-0.29%
2019/05/27	55	19.25	24	19.30	19.25	31	6,611	0.47%
2019/05/24	0	0.00	1	19.10	19.20	-1	6,521	-0.02%
2019/05/23	0	0.00	1	19.00	19.00	-1	6,363	-0.02%
2019/05/21	2	18.95	1	19.00	19.00	1	6,384	0.02%
2019/05/20	0	0.00	3	18.97	19.00	-3	6,236	-0.05%
2019/05/17	7	18.30	0	0.00	18.35	7	5,794	0.12%
2019/05/15	1	18.05	0	0.00	18.05	1	5,782	0.02%
2019/05/13	54	18.10	2	18.05	18.05	52	5,815	0.89%
2019/05/09	1	18.15	0	0.00	18.05	1	5,859	0.02%
2019/05/07	0	0.00	0	18.30	18.30	0	5,756	0.00%
2019/05/06	1	18.15	0	0.00	18.15	1	5,794	0.02%
2019/05/03	13	18.40	0	0.00	18.45	13	5,721	0.23%
2019/05/02	0	0.00	1	18.60	18.50	-1	5,654	-0.02%
2019/04/29	10	18.40	35	18.35	18.45	-25	5,491	-0.46%
2019/04/25	0	0.00	0.7	18.25	18.35	-0.7	5,447	-0.01%
2019/04/24	0	0.00	157	18.30	18.25	-157	5,455	-2.88%	大賣/鉅額交易
2019/04/18	2	18.20	0	0.00	18.25	2	5,516	0.04%
2019/04/17	0	0.00	0.2	18.25	18.35	-0.2	5,590	0.00%
2019/04/15	0	0.00	9.4	18.25	18.30	-9.4	5,665	-0.17%
2019/04/12	0	0.00	0.9	18.25	18.25	-0.9	5,680	-0.02%
2019/04/09	1	18.25	0	0.00	18.40	1	5,727	0.02%
2019/04/03	1	18.25	0	0.00	18.30	1	5,796	0.02%
2019/03/22	2	18.20	1	18.40	18.20	1	5,768	0.02%
2019/03/20	0	0.00	1	18.45	18.45	-1	5,663	-0.02%
2019/03/14	2	18.05	0	0.00	18.05	2	5,463	0.04%
2019/03/13	5	18.15	0	0.00	18.10	5	5,472	0.09%
2019/03/08	2	18.10	0	0.00	18.10	2	5,446	0.04%
2019/03/06	6	18.20	0	0.00	18.30	6	5,595	0.11%
2019/03/05	12	18.20	0	0.00	18.20	12	5,582	0.21%
2019/03/04	3	18.35	0.2	18.30	18.30	2.8	5,561	0.05%
2019/02/27	0	0.00	3	18.37	18.50	-3	5,488	-0.05%
2019/02/21	0	0.00	11	18.20	18.25	-11	5,190	-0.21%
2019/02/20	18	18.11	0	0.00	18.20	18	5,155	0.35%
2019/02/18	0	0.00	2	18.00	18.10	-2	5,041	-0.04%
2019/02/14	6	17.94	0	0.00	17.90	6	4,920	0.12%
2019/01/25	1	17.95	5	18.00	18.00	-4	4,570	-0.09%
2019/01/21	0	0.00	3	17.90	17.85	-3	4,620	-0.06%
2019/01/09	0	0.00	1	17.90	17.95	-1	4,785	-0.02%
2019/01/07	0	0.00	2	17.55	17.75	-2	4,830	-0.04%
2019/01/04	10	17.30	0	0.00	17.25	10	4,900	0.20%
2019/01/02	1	17.15	0	0.00	17.25	1	5,283	0.02%
2018/12/20	0	0.00	0.2	17.50	17.60	-0.2	5,644	0.00%
2018/12/17	1	17.60	0	0.00	17.65	1	5,685	0.02%
2018/12/12	0.2	17.65	0	0.00	17.65	0.2	5,824	0.00%
2018/12/11	3	17.45	0	0.00	17.65	3	5,817	0.05%
2018/12/10	1	17.55	0	0.00	17.45	1	5,846	0.02%
2018/12/07	0	0.00	0.6	17.65	17.65	-0.6	5,847	-0.01%
2018/11/30	0.9	17.60	0	0.00	17.50	0.9	6,066	0.01%
2018/11/29	2	17.70	2	17.75	17.60	0	5,997	0.00%
2018/11/27	2	17.73	0	0.00	17.70	2	6,796	0.03%
2018/11/19	0	0.00	10.3	17.95	18.00	-10.3	7,588	-0.14%
2018/11/07	0	0.00	13.2	17.71	17.80	-13.2	8,163	-0.16%
2018/11/06	0	0.00	10	17.65	17.70	-10	8,185	-0.12%
2018/11/05	0	0.00	5	17.65	17.65	-5	8,269	-0.06%
2018/11/02	0	0.00	5	17.60	17.60	-5	8,289	-0.06%
2018/10/26	10	17.30	0	0.00	17.25	10	8,435	0.12%
2018/10/25	0	0.00	1.4	17.30	17.30	-1.4	8,458	-0.02%
2018/10/22	3	17.45	1.1	17.41	17.60	1.9	8,397	0.02%
2018/10/17	0.1	17.55	0	0.00	17.50	0.1	8,437	0.00%
2018/10/12	10	17.40	1	17.45	17.65	9	8,384	0.11%
2018/10/11	20	17.53	0	0.00	17.50	20	8,352	0.24%
2018/10/09	0	0.00	0.3	18.40	18.45	-0.3	8,033	0.00%
2018/10/08	0	0.00	2	18.40	18.30	-2	7,942	-0.03%
2018/10/05	1	18.40	5	18.23	18.30	-4	7,877	-0.05%
2018/10/04	0	0.00	9	18.40	18.50	-9	7,872	-0.11%
2018/10/03	0	0.00	1	18.65	18.70	-1	7,779	-0.01%
2018/10/02	4	18.58	0	0.00	18.60	4	7,779	0.05%
2018/10/01	2	18.80	0.1	18.80	18.80	1.9	7,671	0.03%
2018/09/28	0	0.00	2.3	18.80	18.90	-2.3	7,705	-0.03%
2018/09/25	2	18.55	3	18.57	18.70	-1	7,511	-0.01%
2018/09/21	2	18.65	7	18.46	18.70	-5	7,496	-0.07%
2018/09/20	5	18.45	0	0.00	18.40	5	7,462	0.07%
2018/09/19	0	0.00	13	18.30	18.45	-13	7,445	-0.17%
2018/09/17	2	18.15	0	0.00	18.20	2	7,576	0.03%
2018/09/14	4	18.30	3	18.30	18.25	1	7,613	0.01%
2018/09/13	0	0.00	14	18.16	18.25	-14	7,718	-0.18%
2018/09/12	0	0.00	2	18.10	18.10	-2	7,714	-0.03%
2018/09/11	0	0.00	1	17.95	18.00	-1	7,790	-0.01%
2018/09/10	10	17.90	2	17.85	17.90	8	7,870	0.10%
2018/09/07	0	0.00	6	17.85	17.85	-6	7,977	-0.08%
2018/09/06	0	0.00	3	17.90	17.80	-3	8,017	-0.04%
2018/09/05	3	17.95	0	0.00	17.80	3	7,962	0.04%
2018/09/04	6	17.95	2	17.90	17.95	4	7,912	0.05%
2018/09/03	4	19.10	4	19.10	19.20	0	7,577	0.00%
2018/08/30	2	19.00	27.1	19.05	19.05	-25.1	7,016	-0.36%
2018/08/29	0	0.00	36	18.85	18.95	-36	6,910	-0.52%
2018/08/28	1	18.70	0	0.00	18.80	1	6,873	0.01%
2018/08/27	0	0.00	2	18.70	18.70	-2	6,854	-0.03%
2018/08/24	5	18.50	0	0.00	18.55	5	6,846	0.07%
2018/08/23	2.4	18.50	5	18.55	18.55	-2.6	7,414	-0.03%
2018/08/22	4	18.45	29	18.48	18.55	-25	7,523	-0.33%
2018/08/17	1	18.00	0	0.00	18.05	1	7,429	0.01%
2018/08/15	2	18.00	0	0.00	18.00	2	7,507	0.03%
2018/08/08	20	18.10	2	18.08	18.10	18	7,740	0.23%
2018/08/07	2	18.00	20	18.05	18.05	-18	7,800	-0.23%
2018/08/06	2	18.00	0	0.00	18.05	2	7,735	0.03%
2018/08/03	2	17.95	0	0.00	18.05	2	7,841	0.03%
2018/08/02	1	17.90	0	0.00	17.95	1	7,804	0.01%
2018/07/31	0	0.00	9	18.00	18.10	-9	7,751	-0.12%
2018/07/30	72	18.00	0.8	17.95	18.00	71.2	7,676	0.93%
2018/07/26	0	0.00	3	18.00	18.00	-3	7,665	-0.04%
2018/07/25	0	0.00	115	17.90	17.85	-115	7,693	-1.49%	大賣/鉅額交易
2018/07/24	0	0.00	6.5	17.85	17.90	-6.5	7,779	-0.08%
2018/07/18	2	17.70	0	0.00	17.70	2	7,705	0.03%
2018/07/17	6	17.64	0	0.00	17.65	6	7,581	0.08%
2018/07/16	0	0.00	1	17.60	17.55	-1	7,559	-0.01%
2018/07/12	50	17.55	2	17.50	17.60	48	7,594	0.63%
2018/07/11	1	17.40	0	0.00	17.45	1	7,581	0.01%
2018/07/06	1	17.25	0	0.00	17.45	1	7,610	0.01%
2018/07/04	0	0.00	1	17.50	17.50	-1	7,593	-0.01%
2018/07/03	47	17.45	0	0.00	17.50	47	7,658	0.61%
2018/07/02	0	0.00	7	17.60	17.60	-7	7,623	-0.09%
2018/06/29	0	0.00	4	17.61	17.70	-4	7,593	-0.05%
2018/06/28	1	17.50	0.2	17.45	17.50	0.8	7,487	0.01%
2018/06/27	1	17.50	0	0.00	17.50	1	7,427	0.01%
2018/06/25	0	0.00	16	17.66	17.70	-16	7,261	-0.22%
2018/06/22	4	17.40	8	17.55	17.70	-4	7,220	-0.06%
2018/06/20	7	17.65	98	17.70	17.70	-91	7,159	-1.27%
2018/06/19	2	17.60	0	0.00	17.65	2	7,117	0.03%
2018/06/15	3	17.75	0	0.00	17.80	3	6,978	0.04%
2018/06/14	5	17.79	0	0.00	17.75	5	6,788	0.07%
2018/06/13	1	17.95	0	0.00	17.90	1	6,689	0.01%
2018/06/12	1	17.95	0	0.00	18.00	1	6,959	0.01%
2018/06/08	0	0.00	2	18.00	18.05	-2	6,964	-0.03%
2018/06/07	0	0.00	11	18.00	18.10	-11	6,948	-0.16%
2018/06/06	2	17.75	6	17.92	18.00	-4	6,876	-0.06%
2018/06/05	0	0.00	12	17.83	17.90	-12	6,749	-0.18%
2018/06/04	0	0.00	1	17.70	17.80	-1	6,643	-0.02%
2018/05/31	4	17.66	6	17.70	17.55	-2	6,526	-0.03%
2018/05/30	1	17.60	83	17.60	17.60	-82	5,961	-1.38%
2018/05/28	6	17.75	0	0.00	17.80	6	5,747	0.10%
2018/05/24	20	17.70	0	0.00	17.75	20	5,691	0.35%
2018/05/22	6	17.70	3	17.70	17.70	3	5,667	0.05%
2018/05/21	10	17.53	0	0.00	17.60	10	5,603	0.18%
2018/05/18	5	17.45	0	0.00	17.40	5	5,580	0.09%
2018/05/17	2	17.35	0	0.00	17.35	2	5,649	0.04%
2018/05/16	0	0.00	15	17.36	17.40	-15	5,665	-0.26%
2018/05/15	0	0.00	7	17.32	17.35	-7	5,706	-0.12%
2018/05/11	69	17.15	5	17.15	17.20	64	5,961	1.07%
2018/05/10	0	0.00	2.4	17.03	17.05	-2.4	5,911	-0.04%
2018/04/30	10	17.05	0	0.00	17.10	10	6,384	0.16%
2018/04/26	1	17.10	0	0.00	17.05	1	6,449	0.02%
2018/04/23	2	17.05	0	0.00	17.10	2	6,639	0.03%
2018/04/18	5	17.00	0	0.00	17.00	5	6,765	0.07%
2018/04/16	1	16.95	0	0.00	17.00	1	6,831	0.01%
2018/04/13	2	17.00	0	0.00	17.00	2	6,883	0.03%
2018/04/11	16	17.05	5	17.05	17.05	11	7,104	0.15%
2018/04/10	2	17.00	1	17.05	17.05	1	7,147	0.01%
2018/04/02	0	0.00	45.3	16.95	16.90	-45.3	7,111	-0.64%
2018/03/31	5	17.00	0	0.00	16.95	5	7,127	0.07%
2018/03/30	0	0.00	1	16.95	17.00	-1	7,139	-0.01%
2018/03/29	0	0.00	25	16.90	16.85	-25	7,130	-0.35%
2018/03/27	5	17.00	1	16.95	16.95	4	7,061	0.06%
2018/03/26	2.2	16.85	0	0.00	16.85	2.2	7,072	0.03%
2018/03/23	1.5	16.93	73	16.95	16.95	-71.5	7,073	-1.01%
2018/03/16	1	17.00	4	17.00	17.00	-3	7,081	-0.04%
2018/03/13	0	0.00	5	16.95	17.00	-5	6,686	-0.07%
2018/03/08	2	16.65	21	16.65	16.65	-19	6,689	-0.28%
2018/03/07	0	0.00	1.3	16.65	16.65	-1.3	6,810	-0.02%
2018/02/27	1	16.95	0	0.00	16.80	1	7,023	0.01%
2018/02/23	0	0.00	4	16.93	16.90	-4	6,986	-0.06%
2018/02/21	1	16.70	0	0.00	16.70	1	7,166	0.01%
2018/02/09	2	16.40	15.2	16.35	16.45	-13.2	7,006	-0.19%
2018/02/08	11	16.56	0	0.00	16.65	11	6,906	0.16%
2018/02/07	52	16.70	0	0.00	16.65	52	6,891	0.75%
2018/02/05	1	16.90	0	0.00	17.00	1	6,440	0.02%
2018/02/01	0	0.00	30	17.15	17.10	-30	6,273	-0.48%
2018/01/31	3	17.02	0	0.00	17.10	3	6,261	0.05%
2018/01/29	21	17.25	1	17.25	17.30	20	6,054	0.33%
2018/01/25	0	0.00	8	17.30	17.30	-8	5,998	-0.13%
2018/01/23	0	0.00	0.5	17.10	17.20	-0.5	5,721	-0.01%
2018/01/22	0.8	17.10	0.3	17.10	17.15	0.5	5,655	0.01%
2018/01/19	0	0.00	1	17.25	17.30	-1	5,585	-0.02%
2018/01/18	3	17.25	0	0.00	17.20	3	5,542	0.05%
2018/01/17	4	17.28	0.9	17.25	17.35	3.1	5,432	0.06%
2018/01/16	0	0.00	1	17.25	17.30	-1	5,343	-0.02%
2018/01/15	0	0.00	21	17.10	17.20	-21	5,288	-0.40%
2018/01/11	0	0.00	2	17.05	17.05	-2	5,184	-0.04%
2018/01/10	0	0.00	2	17.00	17.05	-2	5,202	-0.04%
2018/01/09	2	16.90	1.5	16.93	17.00	0.5	5,143	0.01%
2018/01/08	61	16.99	16	16.94	17.00	45	5,109	0.88%
2018/01/05	0	0.00	2	16.75	16.80	-2	4,943	-0.04%
2018/01/03	1	16.55	3	16.55	16.60	-2	4,845	-0.04%
2018/01/02	0	0.00	6	16.55	16.55	-6	4,759	-0.13%