彰銀 (2801)-富邦-敦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
18.45
漲跌
▲0.05
漲幅
+0.27%
成交量
14,714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－富邦-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/05/15	8	18.43	0	0.00	18.45	8	13,070	0.06%
2024/05/14	41	18.45	0	0.00	18.40	41	13,042	0.31%
2024/05/13	9	18.58	0	0.00	18.55	9	12,944	0.07%
2024/05/10	6	18.46	10	18.52	18.60	-4	12,796	-0.03%
2024/05/09	1	18.35	0	0.00	18.40	1	12,526	0.01%
2024/05/08	14	18.43	1.2	18.48	18.50	12.8	12,435	0.10%
2024/05/07	15	18.48	0	0.00	18.50	15	12,261	0.12%
2024/05/06	15	18.58	13	18.55	18.60	2	12,002	0.02%
2024/05/03	7.1	18.35	1	18.35	18.25	6.1	11,300	0.05%
2024/05/02	0	0.00	0.1	18.30	18.20	-0.1	11,126	0.00%
2024/04/30	12.7	18.21	0	0.00	18.25	12.7	10,819	0.12%
2024/04/29	4	18.20	14	18.27	18.30	-10	10,575	-0.09%
2024/04/26	15	18.07	1.2	18.13	18.05	13.8	10,295	0.13%
2024/04/25	7.9	18.04	1.2	18.10	18.05	6.7	10,327	0.06%
2024/04/24	0	0.00	10	18.15	18.20	-10	10,323	-0.10%
2024/04/23	4	18.15	0	0.00	18.15	4	10,489	0.04%
2024/04/22	0	0.00	18	18.13	18.20	-18	10,649	-0.17%
2024/04/19	15.5	17.95	25	17.84	17.85	-9.5	10,519	-0.09%
2024/04/17	11.4	17.76	0.2	17.90	17.80	11.2	10,222	0.11%
2024/04/16	7	17.89	0	0.00	17.80	7	10,069	0.07%
2024/04/15	1	18.05	2	18.15	18.15	-1	9,710	-0.01%
2024/04/12	4	18.14	0	0.00	18.15	4	9,629	0.04%
2024/04/11	0.3	18.20	0.3	18.30	18.20	0	9,490	0.00%
2024/04/09	5	18.20	16.1	18.25	18.30	-11.1	9,424	-0.12%
2024/04/08	3	18.10	2.6	18.23	18.25	0.4	9,359	0.00%
2024/04/03	22	18.05	2.4	18.06	18.00	19.6	9,279	0.21%
2024/04/02	7	18.15	14	18.20	18.20	-7	9,244	-0.08%
2024/04/01	6	18.22	0	0.00	18.20	6	9,277	0.06%
2024/03/29	3	18.25	0.1	18.25	18.30	3	9,209	0.03%
2024/03/28	33.3	18.22	0	0.00	18.15	33.3	9,114	0.36%
2024/03/27	6	18.30	0.2	18.40	18.30	5.8	9,174	0.06%
2024/03/26	1	18.35	25.3	18.35	18.40	-24.3	9,463	-0.26%
2024/03/25	27	18.35	0	0.00	18.35	27	9,800	0.28%
2024/03/22	0	0.00	4.1	18.25	18.25	-4.1	10,113	-0.04%
2024/03/21	0	0.00	4	18.25	18.25	-4	10,333	-0.04%
2024/03/20	0	0.00	2.7	18.10	18.05	-2.7	10,433	-0.03%
2024/03/19	5	18.10	2.2	18.10	18.10	2.8	10,514	0.03%
2024/03/18	31.1	18.24	4.2	18.44	18.20	26.8	10,394	0.26%
2024/03/15	1.5	18.37	12.1	18.32	18.45	-10.6	10,228	-0.10%
2024/03/14	11.5	18.44	13.7	18.26	18.45	-2.2	10,035	-0.02%
2024/03/13	2	17.95	10.6	18.04	18.05	-8.6	9,576	-0.09%
2024/03/12	3	17.97	82.2	17.90	18.00	-79.2	9,396	-0.84%
2024/03/11	0	0.00	25.5	17.91	17.90	-25.5	9,391	-0.27%
2024/03/08	4.1	17.86	1.1	17.90	17.85	3	9,401	0.03%
2024/03/07	0.3	17.85	1.2	17.86	17.85	-0.9	9,373	-0.01%
2024/03/06	7	17.90	0	0.00	17.90	7	9,352	0.07%
2024/03/05	2	17.80	3.4	17.87	17.80	-1.4	9,554	-0.01%
2024/03/04	30	17.75	11	17.75	17.80	19.1	9,527	0.20%
2024/03/01	0	17.80	0	0.00	17.75	0	9,704	0.00%
2024/02/29	0	0.00	7.1	17.76	17.80	-7.1	9,757	-0.07%
2024/02/27	8.3	17.65	0.1	17.70	17.65	8.2	9,573	0.09%
2024/02/26	55	17.65	0.7	17.65	17.70	54.3	9,542	0.57%
2024/02/23	1	17.65	0.2	17.70	17.60	0.8	9,557	0.01%
2024/02/22	3	17.65	0	0.00	17.65	3	9,727	0.03%
2024/02/21	6	17.65	1.1	17.65	17.70	4.9	9,829	0.05%
2024/02/20	2	17.65	0.1	17.70	17.65	1.9	10,033	0.02%
2024/02/19	0	0.00	3.3	17.67	17.70	-3.3	10,166	-0.03%
2024/02/16	15	17.60	3.1	17.62	17.60	11.9	10,247	0.12%
2024/02/15	2	17.55	0.1	17.60	17.60	1.9	10,205	0.02%
2024/02/02	0.1	17.55	0	0.00	17.60	0.1	10,010	0.00%
2024/02/01	1	17.55	10.5	17.60	17.60	-9.5	10,022	-0.09%
2024/01/31	3	17.48	0.2	17.50	17.50	2.8	9,964	0.03%
2024/01/30	1	17.45	4	17.45	17.40	-3	9,921	-0.03%
2024/01/29	5	17.45	0	0.00	17.50	5	9,974	0.05%
2024/01/26	2	17.45	0.4	17.44	17.50	1.6	9,984	0.02%
2024/01/25	2	17.35	0.6	17.43	17.30	1.4	9,966	0.01%
2024/01/24	0	0.00	0.1	17.45	17.45	-0.1	9,941	0.00%
2024/01/23	0	0.00	0.2	17.40	17.30	-0.2	9,951	0.00%
2024/01/22	14	17.32	2.2	17.40	17.30	11.8	10,016	0.12%
2024/01/19	0.1	17.32	0.1	17.35	17.35	0	10,000	0.00%
2024/01/18	2	17.20	1.3	17.27	17.20	0.7	10,014	0.01%
2024/01/17	30.1	17.23	0.8	17.31	17.20	29.3	9,950	0.29%
2024/01/16	12.1	17.40	1	17.50	17.35	11.1	9,721	0.11%
2024/01/15	4	17.61	2	17.65	17.55	2	9,467	0.02%
2024/01/12	6.8	17.65	0.3	17.70	17.60	6.4	9,516	0.07%
2024/01/11	5	17.70	1.4	17.66	17.65	3.6	9,506	0.04%
2024/01/10	1.8	17.67	3	17.70	17.65	-1.2	9,467	-0.01%
2024/01/09	0	0.00	0.8	17.80	17.75	-0.8	9,476	-0.01%
2024/01/08	14	17.81	10.2	17.80	17.75	3.8	9,531	0.04%
2024/01/05	8.1	17.70	0.2	17.75	17.70	7.9	9,529	0.08%
2024/01/04	2	17.65	1.1	17.71	17.70	0.9	9,653	0.01%
2024/01/03	13.1	17.70	8	17.70	17.70	5.1	9,807	0.05%
2024/01/02	0.1	17.85	12.1	17.81	17.90	-12	9,748	-0.12%
2023/12/29	9	17.86	4.1	17.85	17.90	4.9	9,759	0.05%
2023/12/28	0.1	17.85	10.1	17.88	17.95	-10	9,879	-0.10%
2023/12/27	5	17.85	4.1	17.85	17.85	0.9	9,780	0.01%
2023/12/26	0.1	17.75	2.1	17.75	17.80	-2	9,671	-0.02%
2023/12/25	2	17.70	0.1	17.75	17.65	1.9	9,701	0.02%
2023/12/22	0	0.00	0.1	17.60	17.55	-0.1	9,703	0.00%
2023/12/21	2.3	17.51	1	17.60	17.45	1.3	9,461	0.01%
2023/12/20	5.3	17.57	0	0.00	17.55	5.3	9,052	0.06%
2023/12/19	35	17.67	0	0.00	17.60	35	8,600	0.41%
2023/12/18	3	17.70	2	17.75	17.75	1	8,325	0.01%
2023/12/15	10	17.89	3.4	18.01	17.85	6.6	7,977	0.08%
2023/12/14	0	0.00	1	18.05	18.00	-1	7,724	-0.01%
2023/12/13	0	0.00	1.1	18.00	18.05	-1.1	7,481	-0.01%
2023/12/12	0	0.00	0.1	17.95	18.00	-0.1	7,608	0.00%
2023/12/11	0.7	17.90	4.3	17.88	17.95	-3.6	7,683	-0.05%
2023/12/08	1.3	17.86	0.2	17.90	17.85	1.1	7,641	0.01%
2023/12/07	3	17.77	0	0.00	17.80	3	7,645	0.04%
2023/12/06	0	0.00	0.1	17.95	17.80	-0.1	7,604	0.00%
2023/12/05	12.2	17.80	0	0.00	17.80	12.2	7,551	0.16%
2023/12/04	11	17.90	1	17.90	17.85	10	7,521	0.13%
2023/12/01	20	17.85	1	17.85	17.85	19	7,495	0.25%
2023/11/30	3	17.80	0.1	18.00	17.80	2.9	7,448	0.04%
2023/11/29	0	0.00	0.3	17.92	17.95	-0.3	7,223	0.00%
2023/11/28	2.1	17.93	4.2	17.95	17.90	-2	7,149	-0.03%
2023/11/27	0	17.85	0.2	17.90	17.80	-0.2	7,128	0.00%
2023/11/24	1	17.75	0.2	17.80	17.75	0.8	7,095	0.01%
2023/11/22	0	17.85	2	17.75	17.75	-2	7,063	-0.03%
2023/11/21	0	17.85	4	17.85	17.90	-4	7,030	-0.06%
2023/11/20	0	17.80	0	0.00	17.80	0	6,838	0.00%
2023/11/17	0	17.75	8.3	17.76	17.70	-8.3	6,700	-0.12%
2023/11/16	0	17.55	7.1	17.58	17.65	-7.1	6,503	-0.11%
2023/11/15	0	17.50	0.1	17.50	17.55	-0.1	6,377	0.00%
2023/11/14	0	0.00	0.2	17.43	17.40	-0.2	6,271	0.00%
2023/11/13	0	0.00	0.3	17.40	17.40	-0.3	6,335	0.00%
2023/11/10	1	17.40	0.1	17.40	17.35	0.9	6,483	0.01%
2023/11/09	0	0.00	0.1	17.45	17.40	-0.1	6,676	0.00%
2023/11/08	0	0.00	0.1	17.50	17.40	-0.1	6,906	0.00%
2023/11/07	2	17.45	2	17.40	17.45	0	7,210	0.00%
2023/11/06	0	17.45	1.1	17.45	17.45	-1.1	7,572	-0.01%
2023/11/03	0	0.00	0.1	17.40	17.40	-0.1	7,926	0.00%
2023/11/02	0	0.00	10.2	17.35	17.30	-10.2	8,414	-0.12%
2023/10/31	0.2	17.12	0.2	17.18	17.15	0	8,797	0.00%
2023/10/30	0	17.15	0.2	17.23	17.15	-0.2	9,091	0.00%
2023/10/27	0	17.15	1	17.25	17.25	-1	9,245	-0.01%
2023/10/26	5	17.06	0.1	17.20	17.05	4.9	9,450	0.05%
2023/10/25	3	17.20	1.1	17.25	17.20	1.9	9,494	0.02%
2023/10/24	1	17.15	0	0.00	17.20	1	9,707	0.01%
2023/10/23	2	17.18	0	0.00	17.15	2	9,982	0.02%
2023/10/20	1	17.15	0	0.00	17.30	1	10,063	0.01%
2023/10/18	0.2	17.50	1.1	17.45	17.50	-0.9	10,303	-0.01%
2023/10/17	1	17.45	0	0.00	17.45	1	10,518	0.01%
2023/10/16	1	17.55	41.1	17.50	17.60	-40.1	10,915	-0.37%
2023/10/13	0	0.00	1.6	17.50	17.50	-1.6	11,230	-0.01%
2023/10/12	2.2	17.48	0.4	17.53	17.50	1.8	11,471	0.02%
2023/10/11	3	17.47	0.1	17.45	17.50	2.9	11,559	0.03%
2023/10/06	1	17.20	0	0.00	17.30	1	11,516	0.01%
2023/10/05	2	17.13	0	0.00	17.10	2	11,662	0.02%
2023/10/04	5.1	17.06	1	17.05	17.05	4.1	11,779	0.03%
2023/10/03	0	0.00	0.6	17.32	17.20	-0.6	11,821	0.00%
2023/09/28	6	17.20	0	0.00	17.25	6	12,291	0.05%
2023/09/27	10	17.25	0	0.00	17.25	10	12,361	0.08%
2023/09/26	11	17.25	4.5	17.26	17.25	6.6	12,419	0.05%
2023/09/25	0	0.00	0.1	17.40	17.40	-0.1	12,502	0.00%
2023/09/22	2	17.25	0	0.00	17.25	2	12,706	0.02%
2023/09/21	13	17.28	0	0.00	17.25	13	12,825	0.10%
2023/09/20	2	17.45	0.2	17.53	17.45	1.8	12,838	0.01%
2023/09/19	1	17.45	0.1	17.55	17.45	0.9	12,985	0.01%
2023/09/18	1	17.50	3.3	17.55	17.50	-2.3	13,160	-0.02%
2023/09/15	0.6	17.55	5.5	17.60	17.50	-4.8	13,318	-0.04%
2023/09/14	1	17.50	2.3	17.51	17.55	-1.3	13,909	-0.01%
2023/09/12	0	0.00	1.2	17.41	17.50	-1.2	14,937	-0.01%
2023/09/11	0.8	17.40	0.2	17.40	17.40	0.6	15,308	0.00%
2023/09/07	2	17.30	5.1	17.35	17.30	-3.1	15,955	-0.02%
2023/09/06	7	17.31	0.3	17.40	17.30	6.7	16,074	0.04%
2023/09/05	8	17.41	0	0.00	17.40	8	16,197	0.05%
2023/09/01	3	17.38	0	0.00	17.35	3	16,524	0.02%
2023/08/31	2	17.40	2	17.35	17.30	0	16,648	0.00%
2023/08/30	2	17.50	0.8	17.55	17.50	1.2	16,674	0.01%
2023/08/28	0	17.47	0	0.00	17.50	0	16,841	0.00%
2023/08/25	0	17.40	0.5	17.39	17.35	-0.5	17,721	0.00%
2023/08/24	0	17.35	2	17.30	17.35	-2	17,970	-0.01%
2023/08/23	12	17.24	0.5	17.30	17.25	11.5	18,049	0.06%
2023/08/22	2.5	17.25	0.5	17.25	17.25	2	18,174	0.01%
2023/08/21	0	17.28	0.5	17.25	17.25	-0.5	18,289	0.00%
2023/08/18	4	17.21	0	0.00	17.15	4	18,388	0.02%
2023/08/17	7	17.01	0	0.00	17.05	7	18,479	0.04%
2023/08/16	15	17.09	4	17.05	17.10	11	18,536	0.06%
2023/08/15	7.5	17.28	1	17.25	17.20	6.5	18,594	0.04%
2023/08/14	25	17.38	0	0.00	17.30	25	18,767	0.13%
2023/08/11	18.1	17.61	0	0.00	17.55	18.1	18,849	0.10%
2023/08/10	11.5	17.82	5	17.86	17.80	6.5	18,761	0.03%
2023/08/09	12	18.71	12	18.78	18.75	0	18,478	0.00%
2023/08/08	11.1	18.74	0	0.00	18.65	11.1	18,197	0.06%
2023/08/07	11	18.81	3	18.75	18.80	8	17,845	0.04%
2023/08/04	2	18.65	0	0.00	18.65	2	17,609	0.01%
2023/08/02	2.1	18.68	0	0.00	18.65	2.1	17,650	0.01%
2023/08/01	7	18.87	0	0.00	18.90	7	17,593	0.04%
2023/07/31	10.1	18.88	0	18.90	18.85	10.1	17,489	0.06%
2023/07/27	2.5	18.80	2	18.85	18.85	0.5	17,474	0.00%
2023/07/26	3.5	18.79	10	18.77	18.80	-6.5	17,613	-0.04%
2023/07/25	0	18.65	4	18.68	18.65	-4	17,733	-0.02%
2023/07/24	4	18.55	2	18.70	18.55	2	17,853	0.01%
2023/07/21	24	18.65	0	0.00	18.60	24	17,689	0.14%
2023/07/20	0	0.00	2	18.75	18.75	-2	17,504	-0.01%
2023/07/19	2	18.75	11	18.90	18.70	-9	17,248	-0.05%
2023/07/18	2	18.65	0	0.00	18.80	2	16,820	0.01%
2023/07/17	22.3	18.68	4	18.73	18.65	18.3	16,424	0.11%
2023/07/14	0	0.00	12	18.58	18.65	-12	16,155	-0.07%
2023/07/13	9	18.47	0	0.00	18.45	9	15,942	0.06%
2023/07/12	3	18.45	0	0.00	18.55	3	15,912	0.02%
2023/07/11	0	0.00	9.1	18.48	18.55	-9.1	15,805	-0.06%
2023/07/10	1	18.35	11	18.41	18.35	-10	15,695	-0.06%
2023/07/07	3	18.25	4	18.35	18.30	-1	15,543	-0.01%
2023/07/06	22	18.41	0	0.00	18.35	22	15,485	0.14%
2023/07/05	1	18.65	8	18.64	18.60	-7	15,170	-0.05%
2023/07/04	9	18.65	4	18.70	18.65	5	15,097	0.03%
2023/07/03	3	18.60	18	18.72	18.75	-15	15,097	-0.10%
2023/06/30	6	18.58	0	0.00	18.65	6	15,001	0.04%
2023/06/29	4	18.60	10	18.63	18.60	-6	14,800	-0.04%
2023/06/28	9	18.48	0	0.00	18.50	9	14,631	0.06%
2023/06/27	1	18.50	3.7	18.61	18.50	-2.7	14,517	-0.02%
2023/06/26	0	0.00	17.1	18.66	18.60	-17.1	14,368	-0.12%
2023/06/21	4	18.70	15	18.74	18.75	-11	14,183	-0.08%
2023/06/20	37	18.75	32	18.80	18.85	5	14,031	0.04%
2023/06/19	5	18.47	16	18.83	18.90	-11	13,262	-0.08%
2023/06/16	32	18.62	0.1	18.55	18.50	31.9	12,616	0.25%
2023/06/15	13	18.66	5	18.65	18.70	8	12,228	0.07%
2023/06/14	10	18.53	1	18.70	18.60	9	11,905	0.08%
2023/06/13	2.1	18.43	6	18.46	18.45	-4	11,644	-0.03%
2023/06/12	12	18.37	6	18.47	18.35	6	11,395	0.05%
2023/06/09	8	18.36	3	18.38	18.40	5	11,326	0.04%
2023/06/08	2	18.30	2	18.35	18.35	0	11,171	0.00%
2023/06/07	16	18.24	5	18.33	18.30	11	11,071	0.10%
2023/06/06	5	18.28	2	18.30	18.25	3	10,915	0.03%
2023/06/05	7	18.20	0	0.00	18.25	7	10,813	0.07%
2023/06/02	9	18.11	2	18.20	18.20	7	10,595	0.07%
2023/06/01	5	18.07	0	0.00	18.05	5	10,472	0.05%
2023/05/31	10	18.10	4	18.33	18.00	6	10,384	0.06%
2023/05/30	14.1	18.25	0	0.00	18.25	14.1	9,477	0.15%
2023/05/29	0	18.20	0	0.00	18.15	0	9,207	0.00%
2023/05/25	4.1	18.15	2.1	18.15	18.10	2	9,004	0.02%
2023/05/24	2	18.23	0	18.25	18.30	2	8,872	0.02%
2023/05/23	0	0.00	2	18.33	18.30	-2	8,716	-0.02%
2023/05/22	0	18.40	3	18.38	18.35	-3	8,563	-0.04%
2023/05/19	0	0.00	1	18.25	18.30	-1	8,389	-0.01%
2023/05/18	1.2	18.31	13	18.34	18.30	-11.8	8,176	-0.14%
2023/05/17	3.2	18.14	0.5	18.15	18.15	2.7	7,867	0.03%
2023/05/16	3.2	17.96	33.1	18.10	18.10	-29.9	7,587	-0.39%
2023/05/15	2	17.90	18.9	17.92	18.00	-16.9	7,395	-0.23%
2023/05/12	11	17.88	0	0.00	17.90	11	7,340	0.15%
2023/05/11	1	17.90	2	18.05	18.05	-1	7,168	-0.01%
2023/05/10	27	18.01	10	18.05	17.95	17	7,039	0.24%
2023/05/09	2	17.93	24	18.00	18.05	-22	7,032	-0.31%
2023/05/08	0	0.00	92	18.08	18.00	-92	6,853	-1.34%
2023/05/05	0	0.00	37.2	18.05	18.05	-37.2	6,573	-0.57%
2023/05/04	5	17.90	30	17.95	17.95	-25	6,503	-0.38%
2023/05/03	10	17.86	20	17.95	17.85	-10	6,464	-0.15%
2023/05/02	1	18.00	73.2	17.97	18.00	-72.2	6,257	-1.15%
2023/04/28	16	17.74	1	17.80	17.80	15	6,078	0.25%
2023/04/27	13	17.68	3	17.68	17.65	10	5,685	0.18%
2023/04/26	0	0.00	30	17.50	17.50	-30	5,509	-0.54%
2023/04/21	3	17.52	0	0.00	17.55	3	5,516	0.05%
2023/04/19	1	17.50	0	0.00	17.50	1	5,700	0.02%
2023/04/17	8	17.50	0.2	17.50	17.50	7.8	5,667	0.14%
2023/04/13	1	17.50	5	17.50	17.55	-4	5,511	-0.07%
2023/04/12	0	0.00	0.1	17.60	17.55	-0.1	5,447	0.00%
2023/04/11	0	0.00	3.1	17.55	17.60	-3.1	5,434	-0.06%
2023/04/06	3	17.45	0	0.00	17.45	3	5,194	0.06%
2023/03/28	0	0.00	2.1	17.30	17.30	-2.1	5,045	-0.04%
2023/03/22	0.2	17.09	0	0.00	17.20	0.2	5,178	0.00%
2023/03/21	1.2	16.95	0	0.00	16.95	1.2	5,205	0.02%
2023/03/20	0.1	16.94	1	16.80	16.75	-0.9	5,169	-0.02%
2023/03/17	0	17.06	0	0.00	16.95	0	5,096	0.00%
2023/03/16	1	16.95	0	0.00	17.00	1	5,037	0.02%
2023/03/14	2	17.20	0	0.00	17.15	2	5,204	0.04%
2023/03/13	1	17.25	0	0.00	17.30	1	5,171	0.02%
2023/03/09	3.1	17.45	0	0.00	17.55	3.1	5,197	0.06%
2023/03/06	0	0.00	3	17.50	17.50	-3	5,529	-0.05%
2023/03/02	3	17.45	0	0.00	17.40	3	5,563	0.05%
2023/02/24	2	17.45	5	17.45	17.45	-3	5,548	-0.05%
2023/02/21	0	0.00	2	17.50	17.55	-2	5,532	-0.04%
2023/02/20	0	0.00	5	17.48	17.55	-5	5,627	-0.09%
2023/02/14	1	17.35	2	17.35	17.30	-1	5,981	-0.02%
2023/02/13	0	0.00	0	17.30	17.25	0	5,987	0.00%
2023/02/09	0	0.00	10.1	17.30	17.30	-10.1	5,962	-0.17%
2023/02/08	0.5	17.45	0	0.00	17.30	0.5	5,991	0.01%
2023/02/01	0	0.00	0.2	17.60	17.60	-0.2	5,940	0.00%
2023/01/31	10	17.65	0	0.00	17.60	10	5,963	0.17%
2023/01/30	0	0.00	0.5	17.60	17.70	-0.5	5,984	-0.01%
2023/01/16	1	17.55	0	0.00	17.60	1	5,838	0.02%
2023/01/13	0	0.00	0	17.50	17.50	0	5,817	0.00%
2023/01/11	0	0.00	3	17.45	17.50	-3	6,032	-0.05%
2023/01/06	0.1	17.35	0	0.00	17.40	0.1	5,958	0.00%
2023/01/04	0	0.00	2	17.20	17.20	-2	6,092	-0.03%
2022/12/28	0	0.00	1.1	17.21	17.25	-1.1	6,208	-0.02%
2022/12/27	0	0.00	25	17.35	17.35	-25	6,271	-0.40%
2022/12/21	4	17.25	0	0.00	17.25	4	6,677	0.06%
2022/12/20	0	0.00	1	17.15	17.25	-1	6,719	-0.01%
2022/12/15	10	17.35	0.5	17.45	17.35	9.5	6,710	0.14%
2022/12/13	0	0.00	100.4	17.35	17.35	-100.4	6,722	-1.49%
2022/12/07	0	0.00	1	17.50	17.50	-1	6,971	-0.01%
2022/12/02	1	17.25	0	0.00	17.30	1	6,714	0.01%
2022/11/30	0	0.00	68	17.35	17.50	-68	6,711	-1.01%
2022/11/28	1	17.00	0	0.00	17.15	1	6,441	0.02%
2022/11/25	0	0.00	0.1	17.25	17.25	-0.1	6,479	0.00%
2022/11/24	0	0.00	6.5	17.20	17.25	-6.5	6,550	-0.10%
2022/11/23	0	17.10	0	0.00	17.10	0	6,586	0.00%
2022/11/22	0	17.00	0	0.00	17.05	0	6,632	0.00%
2022/11/21	0	17.07	0	0.00	17.05	0	6,659	0.00%
2022/11/18	1	17.00	3	16.95	17.00	-2	6,661	-0.03%
2022/11/17	1	17.05	70	17.10	17.10	-69	6,658	-1.04%
2022/11/16	1	17.15	0	0.00	17.15	1	6,727	0.01%
2022/11/15	1	17.10	0	0.00	17.30	1	6,668	0.01%
2022/11/14	0	0.00	3.1	17.20	17.20	-3.1	6,576	-0.05%
2022/11/11	0	17.05	0	0.00	17.15	0	6,451	0.00%
2022/11/10	0	16.91	0	0.00	16.80	0	6,420	0.00%
2022/11/09	0	16.75	0	0.00	16.90	0	6,487	0.00%
2022/11/08	1	16.65	0	0.00	16.75	1	6,498	0.02%
2022/11/07	0	16.60	0	0.00	16.70	0	6,573	0.00%
2022/11/04	0.5	16.50	0	0.00	16.55	0.5	6,763	0.01%
2022/11/03	0	16.56	0	0.00	16.35	0	7,029	0.00%
2022/11/02	0	16.65	0	0.00	16.60	0	7,152	0.00%
2022/11/01	0	16.65	0.1	16.70	16.70	-0.1	7,184	0.00%
2022/10/31	0	16.65	0	0.00	16.60	0	7,258	0.00%
2022/10/28	0	16.70	0	0.00	16.45	0	7,291	0.00%
2022/10/27	0	16.73	0	0.00	16.55	0	7,310	0.00%
2022/10/26	0	16.62	0	0.00	16.65	0	7,310	0.00%
2022/10/25	0	16.50	0	0.00	16.55	0	7,239	0.00%
2022/10/24	0	16.52	0	0.00	16.40	0	7,263	0.00%
2022/10/21	3	16.35	0	0.00	16.40	3	7,305	0.04%
2022/10/20	1	16.10	1	16.10	16.30	0	7,304	0.00%
2022/10/19	2	16.48	0	0.00	16.35	2	7,178	0.03%
2022/10/18	1	16.50	0	0.00	16.60	1	7,144	0.01%
2022/10/17	0	16.60	4	16.50	16.55	-4	7,135	-0.06%
2022/10/14	5	16.65	1.1	16.70	16.60	3.9	7,116	0.05%
2022/10/13	7	16.61	7	16.54	16.55	0	7,164	0.00%
2022/10/12	0	16.75	0	0.00	16.90	0	7,096	0.00%
2022/10/11	1	16.65	0	0.00	16.65	1	7,104	0.01%
2022/10/07	0	17.04	0	0.00	17.05	0	7,066	0.00%
2022/10/06	0	17.04	0	0.00	17.10	0	7,123	0.00%
2022/10/05	1	16.96	0	0.00	16.95	1	7,188	0.01%
2022/10/04	1	17.05	0	0.00	16.95	1	7,196	0.01%
2022/10/03	1	17.00	0	0.00	17.00	1	7,152	0.01%
2022/09/30	0	17.14	0	0.00	17.15	0	7,192	0.00%
2022/09/29	1	17.00	0	0.00	17.15	1	7,138	0.01%
2022/09/28	4.1	17.07	0	0.00	16.90	4.1	7,123	0.06%
2022/09/27	2.1	17.11	0	0.00	17.15	2.1	7,032	0.03%
2022/09/26	0.2	17.28	0	0.00	17.15	0.2	7,060	0.00%
2022/09/23	0	0.00	1	17.30	17.40	-1	7,083	-0.01%
2022/09/22	2.3	17.31	0	0.00	17.30	2.3	7,139	0.03%
2022/09/19	0.2	17.57	0	0.00	17.50	0.2	7,112	0.00%
2022/09/16	0.2	17.57	0	0.00	17.60	0.2	7,163	0.00%
2022/09/15	0	0.00	1	17.55	17.55	-1	7,054	-0.01%
2022/09/14	0.3	17.51	0	0.00	17.40	0.3	7,039	0.00%
2022/09/12	0.4	17.60	1	17.55	17.60	-0.6	7,309	-0.01%
2022/09/08	1	17.40	0	0.00	17.50	1	7,415	0.01%
2022/09/07	1	17.30	0	0.00	17.30	1	7,506	0.01%
2022/09/05	4	17.45	0	0.00	17.45	4	7,581	0.05%
2022/09/02	1	17.40	0	0.00	17.40	1	7,772	0.01%
2022/08/31	0	0.00	1	17.65	17.65	-1	7,695	-0.01%
2022/08/29	1	17.50	0	0.00	17.45	1	7,599	0.01%
2022/08/26	5	17.65	0	0.00	17.65	5	7,627	0.07%
2022/08/25	10	17.55	0	0.00	17.60	10	7,652	0.13%
2022/08/24	1	17.50	0	0.00	17.50	1	7,738	0.01%
2022/08/19	2	17.68	0	0.00	17.70	2	8,878	0.02%
2022/08/18	6	17.61	0	0.00	17.65	6	8,924	0.07%
2022/08/12	0	0.00	0.5	17.85	17.80	-0.5	9,010	-0.01%
2022/08/11	7	17.90	10	17.85	17.85	-3	9,067	-0.03%
2022/08/10	8	18.17	0	0.00	18.20	8	9,027	0.09%
2022/08/09	1	17.90	55	18.05	18.05	-54	8,825	-0.61%
2022/08/08	30.1	17.85	0	0.00	17.85	30.1	8,775	0.34%
2022/08/05	1	17.65	0	0.00	17.80	1	8,933	0.01%
2022/08/03	0	17.70	0	0.00	17.60	0	9,158	0.00%
2022/08/02	2	17.65	0	0.00	17.65	2	9,324	0.02%
2022/08/01	1	17.80	0	0.00	17.85	1	9,443	0.01%
2022/07/28	0	17.70	10	17.78	17.80	-10	9,626	-0.10%
2022/07/26	0	17.50	0	0.00	17.55	0	9,607	0.00%
2022/07/25	0	17.55	0	0.00	17.55	0	9,694	0.00%
2022/07/21	0	17.30	0	0.00	17.35	0	9,938	0.00%
2022/07/20	21	17.37	0	0.00	17.25	21	10,116	0.21%
2022/07/19	0	0.00	1	17.35	17.35	-1	10,138	-0.01%
2022/07/18	0	17.15	0	0.00	17.35	0	10,364	0.00%
2022/07/15	1	17.05	1	17.10	17.05	0	10,367	0.00%
2022/07/14	6	17.20	1.2	17.22	17.20	4.8	10,422	0.05%
2022/07/13	2	17.28	4.3	17.24	17.30	-2.3	10,497	-0.02%
2022/07/12	0	17.12	5	17.05	17.10	-5	10,637	-0.05%
2022/07/11	1	17.20	0	0.00	17.25	1	10,774	0.01%
2022/07/08	1	17.30	0	0.00	17.30	1	11,079	0.01%
2022/07/07	0	17.30	6	17.33	17.30	-6	11,450	-0.05%
2022/07/06	0	0.00	4	17.25	17.25	-4	11,741	-0.03%
2022/07/05	0	17.60	0	0.00	17.60	0	12,425	0.00%
2022/07/04	0	0.00	14	17.46	17.40	-14	12,691	-0.11%
2022/07/01	10	17.25	0	0.00	17.30	10	13,347	0.07%
2022/06/30	1	17.35	0	0.00	17.35	1	13,760	0.01%
2022/06/28	0	17.85	0	0.00	17.70	0	14,226	0.00%
2022/06/27	5.2	17.90	9	17.85	17.85	-3.8	14,439	-0.03%
2022/06/24	0	0.00	4	17.75	17.75	-4	14,439	-0.03%
2022/06/22	0	17.70	0	0.00	17.45	0	14,901	0.00%
2022/06/21	0.1	17.33	116	17.55	17.60	-115.9	15,103	-0.77%	大賣/鉅額交易
2022/06/20	6	17.23	6	17.10	17.15	0	15,598	0.00%
2022/06/17	1	17.40	1	17.45	17.45	0	15,524	0.00%
2022/06/16	12	17.65	0	0.00	17.55	12	15,518	0.08%
2022/06/15	16	17.65	3	17.69	17.65	13	15,830	0.08%
2022/06/14	12	17.55	4	17.63	17.65	8	15,947	0.05%
2022/06/13	6	17.57	1	17.58	17.50	5	15,961	0.03%
2022/06/10	1	17.90	0	0.00	17.90	1	15,807	0.01%
2022/06/09	0	0.00	5	18.10	18.05	-5	15,774	-0.03%
2022/06/08	0	17.90	3	18.05	18.05	-3	15,774	-0.02%
2022/06/07	7	17.89	8	17.91	17.90	-1	15,834	-0.01%
2022/06/06	8	18.02	7	18.01	18.00	1	15,827	0.01%
2022/06/02	6	18.01	0	0.00	18.05	6	15,939	0.04%
2022/06/01	2	18.18	12	18.23	18.15	-10	16,183	-0.06%
2022/05/31	5	18.15	0	0.00	18.15	5	16,202	0.03%
2022/05/30	6	18.30	15	18.43	18.60	-9	15,360	-0.06%
2022/05/27	0	0.00	3	18.15	18.15	-3	15,205	-0.02%
2022/05/24	2	18.20	5	18.13	18.05	-3	15,490	-0.02%
2022/05/20	0	0.00	5	18.10	17.95	-5	15,633	-0.03%
2022/05/19	15	17.83	0	0.00	17.90	15	15,592	0.10%
2022/05/18	10	18.00	10	18.15	18.15	0	15,652	0.00%
2022/05/17	10	17.85	0	0.00	17.70	10	15,594	0.06%
2022/05/16	10	17.85	0.1	17.75	17.70	9.9	15,619	0.06%
2022/05/13	11	17.99	0	0.00	17.75	11	15,587	0.07%
2022/05/12	0	17.85	11	17.67	17.75	-11	15,562	-0.07%
2022/05/11	0	0.00	12	17.75	17.80	-12	15,462	-0.08%
2022/05/10	1	17.70	7	17.87	17.95	-6	15,437	-0.04%
2022/05/09	2	17.75	7	17.70	17.70	-5	15,410	-0.03%
2022/05/06	5	18.02	3	18.10	18.15	2	15,495	0.01%
2022/05/05	6	18.32	0	0.00	18.30	6	15,545	0.04%
2022/05/04	0	0.00	11	18.32	18.40	-11	15,534	-0.07%
2022/05/03	1	18.45	1	18.30	18.30	0	15,702	0.00%
2022/04/29	0.1	18.47	11	18.48	18.50	-10.9	15,830	-0.07%
2022/04/28	8	18.29	1	18.45	18.45	7	15,907	0.04%
2022/04/27	0	0.00	1	18.55	18.55	-1	15,820	-0.01%
2022/04/26	0	0.00	12	18.65	18.70	-12	15,902	-0.08%
2022/04/25	5	18.35	5	18.50	18.50	0	15,804	0.00%
2022/04/22	21	18.67	7	18.69	18.70	14	15,839	0.09%
2022/04/21	0	0.00	1	18.50	18.50	-1	15,953	-0.01%
2022/04/20	0	0.00	2	18.50	18.55	-2	16,377	-0.01%
2022/04/19	12	18.63	1	18.50	18.50	11	16,500	0.07%
2022/04/18	2	18.50	31	18.48	18.55	-29	16,734	-0.17%
2022/04/15	2	18.80	2	18.68	18.75	0	16,674	0.00%
2022/04/14	8	18.86	5.1	19.01	18.85	3	16,822	0.02%
2022/04/13	10	19.24	1	19.10	19.30	9	16,743	0.05%
2022/04/12	4	19.16	1	19.10	19.10	3	16,484	0.02%
2022/04/11	15	19.46	1	19.25	19.20	14	16,347	0.09%
2022/04/08	0	19.45	4	19.63	19.75	-4	15,748	-0.03%
2022/04/07	12.1	19.74	19	19.61	19.50	-6.9	15,466	-0.04%
2022/04/06	6.1	19.28	17	19.61	19.70	-10.9	14,821	-0.07%
2022/04/01	0.1	19.05	0	0.00	19.20	0.1	14,377	0.00%
2022/03/31	0	0.00	11	19.01	19.15	-11	14,218	-0.08%
2022/03/30	10	18.80	36	18.90	18.90	-26	13,784	-0.19%
2022/03/29	11.5	18.78	0	0.00	18.75	11.5	13,597	0.08%
2022/03/28	15	18.73	0	0.00	18.85	15	13,561	0.11%
2022/03/25	7	18.58	0	0.00	18.80	7	13,444	0.05%
2022/03/24	21	18.85	1	18.85	18.90	20	13,000	0.15%
2022/03/23	22	18.89	41	18.82	19.00	-19	13,002	-0.15%
2022/03/22	0	0.00	10	18.40	18.45	-10	12,373	-0.08%
2022/03/21	5.5	18.35	0	0.00	18.30	5.5	12,378	0.04%
2022/03/18	0	0.00	15	18.25	18.40	-15	12,266	-0.12%
2022/03/17	6	18.05	2	17.95	18.05	4	11,907	0.03%
2022/03/16	0	0.00	3	17.90	17.95	-3	11,703	-0.03%
2022/03/15	10	17.60	50	17.55	17.65	-40	11,619	-0.34%
2022/03/14	0	0.00	1	17.60	17.65	-1	11,643	-0.01%
2022/03/11	2	17.55	0	0.00	17.55	2	11,676	0.02%
2022/03/10	0	0.00	16	17.60	17.65	-16	11,679	-0.14%
2022/03/08	15	17.24	5	17.20	17.25	10	11,613	0.09%
2022/03/07	63	17.40	0	0.00	17.40	63	11,466	0.55%
2022/03/04	30	17.72	3	17.85	17.90	27	11,558	0.23%
2022/03/03	1.6	17.90	3	18.00	18.00	-1.4	11,500	-0.01%
2022/03/02	10	17.85	0	0.00	17.90	10	11,593	0.09%
2022/02/25	6	17.54	0	0.00	17.70	6	11,417	0.05%
2022/02/24	32	17.69	0	0.00	17.70	32	11,122	0.29%
2022/02/23	10.1	17.95	0.2	18.00	17.95	9.9	10,948	0.09%
2022/02/22	24.1	17.87	0	0.00	18.00	24.1	11,027	0.22%
2022/02/21	10	18.00	0	0.00	18.15	10	10,935	0.09%
2022/02/18	24	18.16	23	18.11	18.10	1	10,946	0.01%
2022/02/17	2	18.05	14	18.09	18.05	-12	10,754	-0.11%
2022/02/16	32.1	17.90	2	17.98	17.95	30.1	10,704	0.28%
2022/02/15	0.9	17.85	43	17.88	17.85	-42.1	10,684	-0.39%
2022/02/14	12.1	17.86	2	18.00	18.00	10.1	10,585	0.10%
2022/02/11	3	18.15	1	18.15	18.15	2	10,422	0.02%
2022/02/10	5.1	18.00	0	0.00	18.15	5.1	10,322	0.05%
2022/02/09	0	0.00	0.1	18.15	18.15	-0.1	10,221	0.00%
2022/02/08	30	18.02	0	0.00	18.10	30	10,048	0.30%
2022/02/07	1.1	17.68	0	0.00	17.95	1.1	9,781	0.01%
2022/01/26	4.1	17.65	0	0.00	17.65	4.1	9,542	0.04%
2022/01/25	32	17.49	5	17.45	17.60	27	9,513	0.28%
2022/01/24	2.1	17.61	0	0.00	17.75	2.1	9,310	0.02%
2022/01/21	4	17.69	0	0.00	17.70	4	9,201	0.04%
2022/01/20	2.1	17.95	0	0.00	17.90	2.1	8,994	0.02%
2022/01/19	4.1	17.95	37	17.95	18.00	-32.9	8,914	-0.37%
2022/01/18	0	0.00	2.4	17.94	17.95	-2.4	8,813	-0.03%
2022/01/17	16.1	17.95	6	17.95	17.90	10.1	8,719	0.12%
2022/01/14	54.2	18.17	3	18.10	18.10	51.2	8,561	0.60%
2022/01/13	24	18.16	104	17.99	18.25	-80	8,286	-0.97%	大賣/
2022/01/12	10.2	17.91	2	17.95	18.00	8.2	7,824	0.11%
2022/01/11	7.1	17.87	20	17.75	17.95	-12.9	7,640	-0.17%
2022/01/10	3.1	17.70	121	17.73	17.80	-117.9	7,310	-1.61%	大賣/鉅額交易
2022/01/07	82.2	17.82	3	17.75	17.75	79.2	7,190	1.10%
2022/01/06	0.2	17.50	11	17.48	17.50	-10.9	6,861	-0.16%
2022/01/05	13	17.34	1	17.35	17.30	12	6,629	0.18%
2022/01/04	12.1	17.20	1	17.20	17.30	11.1	6,563	0.17%
2022/01/03	41.1	17.20	0	0.00	17.10	41.1	6,380	0.64%
2021/12/30	10.1	17.00	0	0.00	17.00	10.1	6,259	0.16%
2021/12/29	50	17.00	5	17.00	17.05	45	6,326	0.71%
2021/12/28	5.1	16.95	0	0.00	16.95	5.1	6,285	0.08%
2021/12/27	20	16.80	0	16.85	16.80	20	6,270	0.32%
2021/12/24	20	16.75	0	0.00	16.75	20	6,345	0.32%
2021/12/22	2	16.70	0	0.00	16.65	2	6,425	0.03%
2021/12/21	10	16.68	0	0.00	16.70	10	6,442	0.16%
2021/12/10	0	0.00	1	16.90	16.80	-1	6,408	-0.02%
2021/12/09	0	0.00	1.3	16.86	16.90	-1.3	6,428	-0.02%
2021/11/30	14	16.65	0	0.00	16.40	14	6,244	0.22%
2021/11/26	0.5	17.00	0	17.20	16.85	0.5	5,860	0.01%
2021/11/25	1.1	17.11	0	0.00	17.20	1.1	6,010	0.02%
2021/11/24	0	0.00	2.1	17.10	17.10	-2.1	6,255	-0.03%
2021/11/23	20	17.13	1	17.10	17.05	19	6,456	0.29%
2021/11/22	0.2	17.22	3	17.20	17.20	-2.8	6,465	-0.04%
2021/11/19	0	0.00	1	17.20	17.25	-1	6,452	-0.02%
2021/11/18	0.2	17.25	9	17.22	17.30	-8.8	6,400	-0.14%
2021/11/17	0.1	17.00	0	0.00	17.00	0.1	6,203	0.00%
2021/11/16	0	0.00	5	16.90	16.90	-5	6,149	-0.08%
2021/11/15	30	16.82	3	16.90	16.90	27	6,200	0.44%
2021/11/09	2	16.60	0	0.00	16.70	2	6,198	0.03%
2021/11/05	0	0.00	1	16.60	16.60	-1	6,220	-0.02%
2021/11/02	2	16.55	0	0.00	16.55	2	6,286	0.03%
2021/11/01	10	16.45	0	0.00	16.45	10	6,365	0.16%
2021/10/29	10	16.50	0	0.00	16.40	10	6,365	0.16%
2021/10/28	10	16.60	1	16.55	16.50	9	6,308	0.14%
2021/10/26	0	0.00	17	16.66	16.70	-17	6,441	-0.26%
2021/10/25	10	16.55	3	16.55	16.50	7	6,378	0.11%
2021/10/21	0	0.00	5	16.60	16.60	-5	6,435	-0.08%
2021/10/20	0	0.00	6	16.55	16.55	-6	6,410	-0.09%
2021/10/19	2	16.55	9	16.57	16.50	-7	6,479	-0.11%
2021/10/15	0	0.00	1	16.50	16.50	-1	6,712	-0.01%
2021/10/12	11	16.25	0	0.00	16.30	11	7,024	0.16%
2021/10/08	0	0.00	1	16.38	16.30	-1	6,988	-0.01%
2021/10/07	2	16.40	5	16.39	16.40	-3	7,036	-0.04%
2021/10/06	0	0.00	6	16.26	16.25	-6	7,135	-0.08%
2021/10/05	1	16.30	1.1	16.35	16.35	-0.1	7,177	0.00%
2021/10/04	0	0.00	0.1	16.35	16.40	-0.1	7,324	0.00%
2021/10/01	1	16.20	0.5	16.30	16.25	0.5	7,367	0.01%
2021/09/30	5	16.45	0	0.00	16.45	5	7,390	0.07%
2021/09/29	4	16.25	0	0.00	16.30	4	7,408	0.05%
2021/09/27	64	16.45	5	16.50	16.40	59	7,445	0.79%
2021/09/22	5.3	16.20	0	0.00	16.15	5.3	7,676	0.07%
2021/09/17	16	16.53	0	0.00	16.40	16	7,580	0.21%
2021/09/16	5	16.70	1	16.60	16.70	4	7,512	0.05%
2021/09/14	10	16.65	5	16.65	16.65	5	7,552	0.07%
2021/09/13	0	0.00	22.5	16.60	16.60	-22.5	7,643	-0.29%
2021/09/10	0	0.00	5	16.60	16.60	-5	7,838	-0.06%
2021/09/08	1	16.60	9.4	16.60	16.60	-8.4	8,507	-0.10%
2021/09/06	0	0.00	5	16.65	16.65	-5	9,364	-0.05%
2021/09/03	2	16.65	15	16.67	16.70	-13	10,491	-0.12%
2021/09/02	1	16.55	0	0.00	16.50	1	10,602	0.01%
2021/08/30	20	16.98	30	17.00	17.00	-10	10,604	-0.09%
2021/08/27	0	0.00	7	16.80	16.95	-7	10,559	-0.07%
2021/08/26	6	16.69	0	0.00	16.65	6	10,371	0.06%
2021/08/25	5	16.75	0	0.00	16.70	5	10,435	0.05%
2021/08/19	21	16.60	0	0.00	16.60	21	11,882	0.18%
2021/08/16	1	16.70	0	0.00	16.60	1	11,970	0.01%
2021/08/13	0	0.00	2	16.78	16.80	-2	12,005	-0.02%
2021/08/12	0	0.00	8	16.85	16.85	-8	12,115	-0.07%
2021/08/11	0	0.00	1	16.85	16.85	-1	12,188	-0.01%
2021/08/09	10	16.80	0	0.00	16.70	10	12,549	0.08%
2021/08/06	0	0.00	1	16.85	16.85	-1	12,706	-0.01%
2021/08/05	0	0.00	1	16.75	16.85	-1	12,989	-0.01%
2021/08/02	0	0.00	15.4	16.61	16.75	-15.4	13,712	-0.11%
2021/07/30	0	0.00	0.4	16.50	16.55	-0.4	13,670	0.00%
2021/07/29	0	0.00	10	16.55	16.65	-10	13,694	-0.07%
2021/07/28	1	16.40	0	0.00	16.50	1	13,699	0.01%
2021/07/27	3	16.50	12	16.51	16.55	-9	13,844	-0.07%
2021/07/23	1	16.60	5	16.65	16.70	-4	13,965	-0.03%
2021/07/22	15	16.55	5.2	16.55	16.65	9.8	13,922	0.07%
2021/07/20	0	0.00	1	16.45	16.40	-1	13,806	-0.01%
2021/07/19	5	16.30	5	16.50	16.50	0	13,835	0.00%
2021/07/16	0	0.00	3	16.45	16.40	-3	13,781	-0.02%
2021/07/15	0	0.00	6	16.40	16.45	-6	13,784	-0.04%
2021/07/14	1	16.40	0.7	16.35	16.40	0.3	13,917	0.00%
2021/07/13	0	16.30	0	0.00	16.35	0	14,167	0.00%
2021/07/12	0.1	16.20	5	16.15	16.25	-5	14,120	-0.04%
2021/07/09	3	16.07	0	0.00	16.20	3	14,035	0.02%
2021/07/08	1	16.15	0	0.00	16.20	1	13,940	0.01%
2021/07/07	0	0.00	1	16.20	16.20	-1	13,968	-0.01%
2021/07/06	3.9	16.18	0	0.00	16.20	3.9	13,963	0.03%
2021/07/05	0	0.00	3	16.15	16.10	-3	13,954	-0.02%
2021/07/02	0	0.00	6	16.10	16.10	-6	13,922	-0.04%
2021/07/01	0	0.00	0.1	16.16	16.10	-0.1	13,887	0.00%
2021/06/29	16	16.13	0	0.00	16.10	16	13,764	0.12%
2021/06/25	0	0.00	5	16.20	16.10	-5	13,777	-0.04%
2021/06/24	6	16.15	10	16.10	16.10	-4	13,665	-0.03%
2021/06/23	0	0.00	5	16.10	16.10	-5	13,675	-0.04%
2021/06/22	0	0.00	15	16.07	16.05	-15	13,666	-0.11%
2021/06/21	0	0.00	2	16.00	15.95	-2	13,566	-0.01%
2021/06/18	19	15.98	0	0.00	15.95	19	13,404	0.14%
2021/06/17	13	16.04	0	0.00	16.10	13	12,909	0.10%
2021/06/16	11.4	16.10	0	0.00	16.10	11.4	12,895	0.09%
2021/06/15	7	16.24	0	0.00	16.25	7	12,389	0.06%
2021/06/11	53	16.25	0	0.00	16.30	53	12,146	0.44%
2021/06/09	1	16.75	0	0.00	16.75	1	10,933	0.01%
2021/06/08	20	16.75	0	0.00	16.75	20	10,877	0.18%
2021/06/07	4	16.70	0	0.00	16.70	4	10,908	0.04%
2021/06/04	13	16.80	0.3	16.85	16.90	12.7	10,750	0.12%
2021/05/28	11.1	16.85	0	0.00	16.90	11.1	10,720	0.10%
2021/05/27	5	16.63	0	0.00	16.85	5	10,661	0.05%
2021/05/26	1	16.65	5	16.90	16.90	-4	9,594	-0.04%
2021/05/25	1	16.60	0	0.00	16.60	1	9,591	0.01%
2021/05/21	1	16.50	5	16.60	16.65	-4	9,608	-0.04%
2021/05/20	8	16.40	0	0.00	16.40	8	9,541	0.08%
2021/05/19	6	16.42	0	0.00	16.50	6	9,461	0.06%
2021/05/18	0	0.00	0.3	16.70	16.70	-0.3	9,404	0.00%
2021/05/17	2	16.40	0.4	16.40	16.35	1.6	9,403	0.02%
2021/05/14	11	16.84	0.4	16.75	16.75	10.6	9,139	0.12%
2021/05/13	12	16.86	0.5	16.80	16.65	11.5	9,014	0.13%
2021/05/12	17	17.28	11	17.53	16.80	6	8,703	0.07%
2021/05/11	5.1	17.60	0.3	17.60	17.60	4.8	8,157	0.06%
2021/05/10	6	17.95	5.3	17.95	18.00	0.7	8,070	0.01%
2021/05/07	0	0.00	0.4	17.80	17.85	-0.4	8,126	0.00%
2021/05/06	6	17.65	6.9	17.76	17.65	-0.9	8,199	-0.01%
2021/05/05	0.1	17.60	0	17.55	17.60	0.1	8,176	0.00%
2021/05/04	3	17.60	15.6	17.84	17.55	-12.6	8,187	-0.15%
2021/05/03	2	17.70	0	0.00	17.65	2	8,047	0.02%
2021/04/28	0	0.00	0.4	17.90	18.00	-0.4	8,021	0.00%
2021/04/27	0	0.00	0.4	17.90	18.00	-0.4	8,163	0.00%
2021/04/26	1.3	17.98	11.3	17.99	18.00	-10	8,155	-0.12%
2021/04/23	0	0.00	0.3	17.90	18.00	-0.3	8,051	0.00%
2021/04/22	10	17.95	9.4	17.93	17.90	0.6	8,020	0.01%
2021/04/21	0	0.00	1.4	17.94	18.00	-1.4	7,885	-0.02%
2021/04/20	8	18.04	0.3	18.05	18.10	7.7	7,861	0.10%
2021/04/19	0	0.00	7	17.97	18.20	-7	7,705	-0.09%
2021/04/16	8	17.65	2.3	17.66	17.80	5.7	7,447	0.08%
2021/04/15	0	0.00	3.3	17.65	17.70	-3.3	7,456	-0.04%
2021/04/14	6	17.55	16.4	17.64	17.55	-10.4	7,424	-0.14%
2021/04/13	2	17.60	5	17.60	17.60	-3	7,389	-0.04%
2021/04/12	0	0.00	2.4	17.48	17.45	-2.4	7,299	-0.03%
2021/04/09	10	17.40	1.4	17.39	17.40	8.6	7,241	0.12%
2021/04/08	0	0.00	2.3	17.43	17.50	-2.3	7,256	-0.03%
2021/04/01	0	0.00	0.4	17.50	17.50	-0.4	7,393	-0.01%
2021/03/30	2	17.48	0.4	17.40	17.50	1.6	7,255	0.02%
2021/03/29	1	17.45	18	17.45	17.50	-17	7,170	-0.24%
2021/03/26	10	17.30	0.6	17.30	17.40	9.4	7,136	0.13%
2021/03/25	1	17.20	0	0.00	17.20	1	7,099	0.01%
2021/03/24	0	0.00	0.5	17.20	17.25	-0.5	7,009	-0.01%
2021/03/23	10	17.15	0	0.00	17.15	10	6,991	0.14%
2021/03/22	7	17.15	0	0.00	17.20	7	7,038	0.10%
2021/03/19	10	17.15	0	0.00	17.20	10	7,171	0.14%
2021/03/18	4	17.34	0	0.00	17.30	4	7,064	0.06%
2021/03/17	5	17.30	47.8	17.40	17.20	-42.8	7,051	-0.61%
2021/03/15	1	17.45	0	0.00	17.40	1	7,008	0.01%
2021/03/12	2	17.35	1	17.35	17.40	1	7,158	0.01%
2021/03/11	2	17.40	5	17.50	17.40	-3	7,161	-0.04%
2021/03/09	10	17.20	5	17.20	17.35	5	7,078	0.07%
2021/03/08	2	17.15	0	17.15	17.10	2	6,987	0.03%
2021/03/04	1	17.00	0.1	17.20	17.05	0.9	7,311	0.01%
2021/03/03	0	0.00	1	17.25	17.25	-1	7,267	-0.01%
2021/02/26	3	17.10	0	0.00	17.05	3	7,170	0.04%
2021/02/25	0.2	17.33	0	0.00	17.40	0.2	6,918	0.00%
2021/02/24	0	0.00	12	17.34	17.20	-12	6,907	-0.17%
2021/02/23	6.5	17.18	4	17.20	17.30	2.5	6,854	0.04%
2021/02/22	1	17.10	0	0.00	17.05	1	6,798	0.01%
2021/02/17	5	16.90	0	0.00	17.05	5	6,865	0.07%
2021/02/04	1	16.75	0.1	16.90	16.75	0.9	6,707	0.01%
2021/02/03	0	0.00	10	16.80	16.85	-10	6,828	-0.15%
2021/01/29	17	16.67	0	0.00	16.55	17	6,858	0.25%
2021/01/28	3	16.80	4	16.85	16.80	-1	6,680	-0.01%
2021/01/25	5	17.02	10	17.05	17.15	-5	6,446	-0.08%
2021/01/21	0	0.00	3	17.20	17.10	-3	6,387	-0.05%
2021/01/20	5	17.30	3	17.20	17.10	2	6,318	0.03%
2021/01/15	16	17.76	12	17.75	17.70	4	6,055	0.07%
2021/01/13	0	0.00	3	17.90	17.95	-3	6,046	-0.05%
2021/01/11	2	17.80	0	0.00	17.95	2	5,932	0.03%
2021/01/08	3	17.90	0	0.00	17.95	3	5,888	0.05%
2020/12/31	0	0.00	2	17.90	17.95	-2	5,600	-0.04%
2020/12/30	0	0.00	8	17.86	17.95	-8	5,552	-0.14%
2020/12/28	0	0.00	3	17.60	17.60	-3	5,390	-0.06%
2020/12/25	11	17.29	0	0.00	17.35	11	5,345	0.21%
2020/12/24	0	0.00	4	17.30	17.30	-4	5,342	-0.07%
2020/12/22	0	0.00	2	17.30	17.15	-2	5,444	-0.04%
2020/12/21	0	0.00	3.3	17.26	17.40	-3.3	5,582	-0.06%
2020/12/18	5	17.20	0.1	17.20	17.15	4.9	5,611	0.09%
2020/12/15	23	17.06	5	17.05	17.00	18	5,663	0.32%
2020/12/14	6	17.22	0	0.00	17.20	6	5,507	0.11%
2020/12/11	2	17.35	0	0.00	17.35	2	5,530	0.04%
2020/12/10	20.5	17.25	0	0.00	17.25	20.5	5,524	0.37%
2020/12/09	4	17.10	0	0.00	17.10	4	5,505	0.07%
2020/12/08	7	17.36	3	17.40	17.30	4	5,368	0.07%
2020/12/02	2	17.60	0	0.00	17.60	2	5,307	0.04%
2020/12/01	3	17.60	0	0.00	17.75	3	5,351	0.06%
2020/11/30	0	0.00	0.2	17.85	17.80	-0.2	5,383	0.00%
2020/11/18	0	0.00	0.2	18.00	18.05	-0.2	5,232	0.00%
2020/11/17	9	17.95	0	0.00	18.00	9	5,174	0.17%
2020/11/12	0	0.00	2	17.90	17.95	-2	5,284	-0.04%
2020/11/09	2	17.70	2	17.85	17.80	0	5,031	0.00%
2020/11/06	0	0.00	1	17.60	17.65	-1	5,015	-0.02%
2020/11/03	1	17.30	1	17.40	17.40	0	5,327	0.00%
2020/10/30	6	16.98	0	0.00	17.05	6	5,399	0.11%
2020/10/29	3.2	17.11	0	0.00	17.10	3.2	5,386	0.06%
2020/10/28	1	17.20	0	0.00	17.30	1	5,511	0.02%
2020/10/27	0	0.00	0.5	17.45	17.45	-0.5	5,557	-0.01%
2020/10/26	0	0.00	3	17.35	17.40	-3	5,638	-0.05%
2020/10/14	0.2	17.50	0	0.00	17.45	0.2	5,983	0.00%
2020/10/08	0	0.00	0	17.60	17.55	0	6,107	0.00%
2020/10/05	5	17.35	0	0.00	17.40	5	6,182	0.08%
2020/09/29	0	17.50	0	0.00	17.45	0	6,264	0.00%
2020/09/28	0	0.00	3	17.50	17.50	-3	6,319	-0.05%
2020/09/25	3	17.00	0	0.00	17.15	3	6,362	0.05%
2020/09/24	0	0.00	1	16.90	16.90	-1	6,313	-0.02%
2020/09/23	1	17.45	2	17.50	17.45	-1	6,201	-0.02%
2020/09/22	0.2	17.75	2	17.65	17.65	-1.8	6,163	-0.03%
2020/09/21	1	17.80	0	0.00	17.80	1	6,208	0.02%
2020/09/15	5	17.90	0	0.00	18.00	5	6,253	0.08%
2020/09/14	0	0.00	0	18.00	17.90	0	6,334	0.00%
2020/09/10	4	17.90	0	0.00	18.00	4	6,523	0.06%
2020/09/08	1	17.85	0	0.00	17.90	1	6,586	0.02%
2020/09/07	3	17.70	1	17.80	17.80	2	6,672	0.03%
2020/09/04	6	17.75	0.3	17.95	17.80	5.7	6,785	0.08%
2020/09/03	3.5	17.86	0	0.00	17.95	3.5	6,774	0.05%
2020/09/02	15	17.92	0	0.00	17.95	15	6,794	0.22%
2020/09/01	1	18.10	0	0.00	18.15	1	6,757	0.01%
2020/08/28	6	18.42	0	0.00	18.45	6	6,756	0.09%
2020/08/21	3	18.22	0	0.00	18.30	3	7,804	0.04%
2020/08/20	40	18.20	6	18.15	18.15	34	7,807	0.44%
2020/08/19	0	0.00	2	18.60	18.50	-2	7,821	-0.03%
2020/08/18	0.3	18.60	0	0.00	18.60	0.3	7,842	0.00%
2020/08/12	47.2	18.32	0	0.00	18.35	47.2	8,177	0.58%
2020/08/11	22	18.38	1	18.35	18.30	21	8,158	0.26%
2020/08/10	13	19.37	101	19.36	19.40	-88	8,074	-1.09%	大賣/
2020/08/07	5	19.20	0	0.00	19.20	5	8,037	0.06%
2020/08/06	1	19.20	8	19.20	19.30	-7	8,049	-0.09%
2020/08/03	10.2	18.90	0	0.00	18.80	10.2	8,033	0.13%
2020/07/30	10	19.20	0.3	19.20	19.20	9.7	8,042	0.12%
2020/07/29	0.2	19.05	3	19.00	19.05	-2.8	8,066	-0.03%
2020/07/28	0	0.00	3	18.93	19.00	-3	8,200	-0.04%
2020/07/27	0	0.00	3	19.30	18.90	-3	8,336	-0.04%
2020/07/24	0	0.00	2	19.25	19.10	-2	8,344	-0.02%
2020/07/22	0	0.00	6	19.50	19.50	-6	8,341	-0.07%
2020/07/20	0	0.00	5.6	19.34	19.30	-5.6	8,441	-0.07%
2020/07/13	0	0.00	1	19.50	19.40	-1	8,893	-0.01%
2020/07/09	0.3	19.55	0	0.00	19.65	0.3	9,089	0.00%
2020/07/08	1	19.55	0	0.00	19.60	1	9,046	0.01%
2020/07/07	1.2	19.63	15	19.60	19.65	-13.8	9,065	-0.15%
2020/07/06	0	0.00	15	19.70	19.75	-15	9,041	-0.17%
2020/07/03	18.2	19.58	0	0.00	19.55	18.2	9,100	0.20%
2020/07/02	10	19.40	0	0.00	19.50	10	9,213	0.11%
2020/07/01	0.7	19.40	0	0.00	19.40	0.7	9,276	0.01%
2020/06/29	29	19.26	0	0.00	19.25	29	9,446	0.31%
2020/06/23	0	0.00	10	19.55	19.55	-10	9,465	-0.11%
2020/06/18	11	19.70	0	0.00	19.75	11	9,521	0.12%
2020/06/17	4	19.65	5	20.05	20.05	-1	9,627	-0.01%
2020/06/16	4	19.69	0	0.00	19.75	4	9,790	0.04%
2020/06/15	1	19.35	0	0.00	19.30	1	10,046	0.01%
2020/06/12	9	19.43	0.9	19.45	19.45	8.1	10,237	0.08%
2020/06/11	25.1	19.86	0	0.00	19.75	25.1	10,453	0.24%
2020/06/10	2	20.15	4	20.20	20.25	-2	10,493	-0.02%
2020/06/09	6	20.20	0.8	20.15	20.15	5.2	10,866	0.05%
2020/06/08	6	20.40	0	0.00	20.40	6	11,116	0.05%
2020/06/05	0	0.00	1	19.90	19.90	-1	11,066	-0.01%
2020/06/04	0	0.00	46	19.75	19.85	-46	11,250	-0.41%
2020/06/03	1	19.60	43	19.55	19.65	-42	11,357	-0.37%
2020/06/01	8	19.04	0	0.00	19.10	8	11,285	0.07%
2020/05/29	8	18.81	1	19.05	18.80	7	11,229	0.06%
2020/05/28	12	18.93	0	0.00	18.95	12	10,596	0.11%
2020/05/26	1	19.10	0	0.00	19.15	1	10,823	0.01%
2020/05/25	6	18.70	0	0.00	18.80	6	10,889	0.06%
2020/05/22	15	18.85	0	0.00	18.75	15	10,859	0.14%
2020/05/19	40	18.85	12	18.90	18.85	28	10,669	0.26%
2020/05/15	14	18.73	5	18.80	18.80	9	10,686	0.08%
2020/05/14	9	18.85	0	0.00	18.80	9	10,636	0.08%
2020/05/13	0	0.00	1.7	19.04	19.10	-1.7	10,582	-0.02%
2020/05/12	1	18.90	0	0.00	18.90	1	10,600	0.01%
2020/05/11	2	19.10	0	0.00	19.15	2	10,591	0.02%
2020/05/08	0	0.00	5	18.95	18.90	-5	10,630	-0.05%
2020/05/07	2	18.75	0	0.00	18.75	2	10,640	0.02%
2020/05/06	14	18.70	0	0.00	18.75	14	10,597	0.13%
2020/05/04	9	18.85	0	0.00	18.80	9	10,585	0.09%
2020/04/30	0	0.00	3	19.80	19.60	-3	10,474	-0.03%
2020/04/17	0	0.00	30	20.35	20.30	-30	10,156	-0.30%
2020/04/15	0	0.00	5	20.50	20.60	-5	9,879	-0.05%
2020/04/08	0	0.00	0.3	19.40	19.20	-0.3	9,578	0.00%
2020/04/01	4	18.95	0	0.00	18.80	4	9,213	0.04%
2020/03/31	3	19.23	2	19.05	19.05	1	8,995	0.01%
2020/03/27	0	0.00	4	19.88	19.85	-4	8,766	-0.05%
2020/03/25	2	19.65	1	19.50	19.65	1	8,800	0.01%
2020/03/20	2	18.80	0	0.00	18.70	2	8,611	0.02%
2020/03/18	0	0.00	3	19.20	19.50	-3	7,984	-0.04%
2020/03/17	1	19.65	4	19.64	19.45	-3	7,757	-0.04%
2020/03/16	5	21.25	0	0.00	21.20	5	7,518	0.07%
2020/03/13	0	0.00	10	21.40	22.25	-10	7,323	-0.14%
2020/03/11	0	0.00	0.2	22.95	23.05	-0.2	6,557	0.00%
2020/03/10	2	22.85	10	23.05	22.95	-8	6,476	-0.12%
2020/03/09	0	0.00	2	23.05	23.00	-2	6,276	-0.03%
2020/03/04	0	0.00	8.1	23.26	23.30	-8.1	5,890	-0.14%
2020/03/03	0	0.00	2	23.25	23.20	-2	5,820	-0.03%
2020/02/26	0	0.00	1	23.30	23.10	-1	5,630	-0.02%
2020/02/25	0	0.00	2	23.13	23.25	-2	5,499	-0.04%
2020/02/17	0	23.05	4	23.10	23.15	-4	5,565	-0.07%
2020/02/13	0	22.95	0	0.00	23.10	0	5,775	0.00%
2020/02/11	1	22.70	0	0.00	22.70	1	5,918	0.02%
2020/02/10	0	0.00	1	22.90	22.95	-1	5,986	-0.02%
2020/02/07	0	0.00	1	22.85	22.90	-1	6,011	-0.02%
2020/02/06	1	22.60	6	22.69	22.75	-5	6,030	-0.08%
2020/02/05	5	21.70	5	22.30	22.20	0	6,022	0.00%
2020/02/04	1.1	21.81	3	21.90	22.15	-2	6,123	-0.03%
2020/01/30	10.1	21.65	2	21.68	21.65	8.1	6,417	0.13%
2020/01/20	0	0.00	1	22.55	22.45	-1	6,241	-0.02%
2020/01/17	0	0.00	4	22.40	22.40	-4	6,334	-0.06%
2020/01/16	0	0.00	1	22.40	22.45	-1	6,435	-0.02%
2020/01/15	4	22.38	0	0.00	22.35	4	6,522	0.06%
2020/01/14	3	22.40	0	0.00	22.55	3	6,611	0.05%
2020/01/10	1	22.25	0.3	22.30	22.40	0.7	6,739	0.01%
2020/01/09	0	0.00	5.6	22.21	22.40	-5.6	6,794	-0.08%
2020/01/08	3	22.30	0	0.00	22.25	3	6,828	0.04%
2020/01/06	0	0.00	1	22.65	22.55	-1	6,877	-0.01%
2019/12/20	0	0.00	8.7	22.91	22.75	-8.7	7,409	-0.12%
2019/12/18	0	0.00	5	22.80	22.90	-5	7,419	-0.07%
2019/12/12	5	22.35	5	22.60	22.60	0	7,754	0.00%
2019/12/11	5	22.55	0	0.00	22.50	5	7,844	0.06%
2019/12/09	0	0.00	6	22.79	22.80	-6	7,941	-0.08%
2019/11/25	1	23.00	0	0.00	23.00	1	7,868	0.01%
2019/11/22	0	0.00	0.5	22.90	22.95	-0.5	8,010	-0.01%
2019/11/20	0	0.00	3	22.90	23.00	-3	7,958	-0.04%
2019/11/19	0	0.00	0.1	22.75	22.90	-0.1	7,971	0.00%
2019/11/15	0	0.00	1	22.60	22.60	-1	8,004	-0.01%
2019/11/13	3	22.70	0	0.00	22.75	3	8,025	0.04%
2019/11/12	0.9	22.80	0.8	22.80	22.80	0.1	7,961	0.00%
2019/11/07	1	23.10	0	0.00	23.25	1	7,663	0.01%
2019/11/05	0	0.00	0.2	23.20	23.35	-0.2	7,591	0.00%
2019/11/04	0	0.00	9	23.53	23.55	-9	7,732	-0.12%
2019/11/01	6	23.55	0	0.00	23.50	6	7,938	0.08%
2019/10/31	0	0.00	48	23.84	23.75	-48	7,979	-0.60%
2019/10/29	2	22.70	0	0.00	22.75	2	7,603	0.03%
2019/10/28	1	22.45	0	0.00	22.50	1	7,548	0.01%
2019/10/24	0	0.00	3	22.00	22.00	-3	7,553	-0.04%
2019/10/22	0	0.00	21.9	21.80	21.90	-21.9	7,613	-0.29%
2019/10/17	0	0.00	5	21.85	21.85	-5	7,703	-0.06%
2019/10/15	0	0.00	1	21.80	21.85	-1	7,770	-0.01%
2019/10/09	0.1	21.60	0	0.00	21.60	0.1	7,772	0.00%
2019/10/07	0	0.00	10	21.60	21.55	-10	7,890	-0.13%
2019/10/03	0.1	21.50	0	0.00	21.60	0.1	7,940	0.00%
2019/10/02	1	21.75	0	0.00	21.75	1	7,944	0.01%
2019/10/01	0.1	21.55	0	0.00	21.65	0.1	7,971	0.00%
2019/09/27	0.6	21.60	5	21.65	21.65	-4.4	7,892	-0.06%
2019/09/26	0	0.00	6	21.75	21.75	-6	7,850	-0.08%
2019/09/25	0	21.60	0	0.00	21.65	0	7,880	0.00%
2019/09/24	0	0.00	13.9	21.50	21.55	-13.9	7,939	-0.18%
2019/09/23	0	0.00	6	21.85	21.60	-6	7,937	-0.08%
2019/09/18	0	0.00	3	21.50	21.45	-3	7,874	-0.04%
2019/09/10	0.1	20.65	0	0.00	20.65	0.1	7,944	0.00%
2019/09/02	0.1	20.10	0	0.00	20.25	0.1	9,403	0.00%
2019/08/27	0	0.00	0.7	20.00	20.15	-0.7	10,132	-0.01%
2019/08/21	0.1	20.15	0	0.00	20.15	0.1	10,809	0.00%
2019/08/15	0	0.00	11	20.04	19.95	-11	11,021	-0.10%
2019/08/14	0.1	19.95	0	0.00	19.95	0.1	11,171	0.00%
2019/08/07	1	20.05	0	0.00	20.10	1	11,667	0.01%
2019/08/05	47	21.10	0	0.00	21.15	47	11,410	0.41%
2019/08/02	20	21.30	2	21.35	21.25	18	11,190	0.16%
2019/07/30	0	0.00	8	21.90	21.85	-8	10,957	-0.07%
2019/07/26	0	0.00	1	21.95	21.85	-1	10,938	-0.01%
2019/07/25	1	21.95	0	0.00	21.90	1	10,943	0.01%
2019/07/23	0	0.00	1	21.60	21.60	-1	10,839	-0.01%
2019/07/22	1	22.00	0.2	21.75	21.85	0.8	10,749	0.01%
2019/07/19	0	0.00	13	21.85	21.85	-13	10,666	-0.12%
2019/07/16	0	0.00	300	21.60	21.60	-300	10,338	-2.90%	大賣/鉅額交易
2019/07/15	0	0.00	390	21.60	21.55	-390	10,281	-3.79%	大賣/鉅額交易
2019/07/12	4	21.65	0	0.00	21.50	4	10,268	0.04%
2019/07/08	0	0.00	2	21.10	21.15	-2	10,041	-0.02%
2019/07/05	0	0.00	2	21.00	21.05	-2	10,048	-0.02%
2019/07/03	0	0.00	4	20.85	21.00	-4	9,985	-0.04%
2019/07/02	2	20.90	0	0.00	20.95	2	9,924	0.02%
2019/07/01	0	20.80	5	21.00	20.85	-5	9,855	-0.05%
2019/06/28	0	0.00	4	20.95	20.95	-4	9,759	-0.04%
2019/06/21	2	20.80	3	20.90	20.80	-1	9,519	-0.01%
2019/06/19	0	0.00	10	20.93	21.00	-10	9,339	-0.11%
2019/06/18	0	0.00	2	20.75	20.75	-2	9,189	-0.02%
2019/06/17	5	20.40	0	0.00	20.70	5	9,152	0.05%
2019/06/14	0	0.00	5	20.70	20.55	-5	9,169	-0.05%
2019/06/13	0	0.00	1	20.40	20.55	-1	9,115	-0.01%
2019/06/12	7	20.21	0	0.00	20.35	7	9,044	0.08%
2019/06/11	7	20.99	1	20.65	20.70	6	8,759	0.07%
2019/06/10	2	21.28	9.3	21.32	21.45	-7.3	8,307	-0.09%
2019/06/06	0	0.00	11.5	20.52	20.70	-11.5	7,781	-0.15%
2019/06/05	0	0.00	2	20.13	20.20	-2	7,525	-0.03%
2019/06/03	1	19.90	0	0.00	20.00	1	7,368	0.01%
2019/05/31	0	0.00	24	19.98	19.95	-24	7,172	-0.33%
2019/05/29	0.1	19.15	0	0.00	19.25	0.1	6,744	0.00%
2019/05/28	0.1	19.20	0	0.00	19.30	0.1	6,828	0.00%
2019/05/24	0	0.00	3	19.13	19.20	-3	6,521	-0.05%
2019/05/23	2	19.00	0	0.00	19.00	2	6,363	0.03%
2019/05/20	10	19.00	22	18.83	19.00	-12	6,236	-0.19%
2019/05/17	0.1	18.25	2	18.30	18.35	-1.9	5,794	-0.03%
2019/05/16	0.1	18.05	0	0.00	18.05	0.1	5,765	0.00%
2019/05/14	2	18.00	0	0.00	18.00	2	5,838	0.03%
2019/05/09	0.1	18.10	0	0.00	18.05	0.1	5,859	0.00%
2019/05/08	0	0.00	1	18.25	18.25	-1	5,793	-0.02%
2019/05/06	4.1	18.20	3	18.15	18.15	1.1	5,794	0.02%
2019/05/03	2	18.40	0	0.00	18.45	2	5,721	0.03%
2019/05/02	5	18.52	0	0.00	18.50	5	5,654	0.09%
2019/04/29	1.1	18.40	0	0.00	18.45	1.1	5,491	0.02%
2019/04/26	0.1	18.30	0	0.00	18.35	0.1	5,446	0.00%
2019/04/25	0	0.00	1	18.25	18.35	-1	5,447	-0.02%
2019/04/18	0.1	18.20	1	18.20	18.25	-1	5,516	-0.02%
2019/04/16	0	0.00	1	18.25	18.30	-1	5,604	-0.02%
2019/04/12	0.1	18.25	0	0.00	18.25	0.1	5,680	0.00%
2019/04/11	0	0.00	2.2	18.40	18.40	-2.2	5,706	-0.04%
2019/04/10	0	0.00	4.8	18.38	18.40	-4.8	5,679	-0.08%
2019/04/09	0.7	18.30	0	0.00	18.40	0.7	5,727	0.01%
2019/03/28	0.1	18.15	4.1	18.21	18.20	-4	5,740	-0.07%
2019/03/27	0.1	18.25	0	0.00	18.25	0.1	5,739	0.00%
2019/03/25	1.1	18.16	0	0.00	18.25	1.1	5,818	0.02%
2019/03/22	5	18.25	0	0.00	18.20	5	5,768	0.09%
2019/03/20	0.1	18.35	0	0.00	18.45	0.1	5,663	0.00%
2019/03/19	5	18.37	5	18.40	18.35	0	5,609	0.00%
2019/03/14	2.1	18.10	0	0.00	18.05	2.1	5,463	0.04%
2019/03/11	5	18.05	0	0.00	18.00	5	5,489	0.09%
2019/03/05	0.1	18.20	0	0.00	18.20	0.1	5,582	0.00%
2019/02/27	1	18.30	0	0.00	18.50	1	5,488	0.02%
2019/02/26	0.1	18.25	0	0.00	18.25	0.1	5,357	0.00%
2019/02/15	1.1	17.95	0	0.00	17.95	1.1	4,992	0.02%
2019/02/13	0.1	17.95	1	18.00	17.95	-1	4,834	-0.02%
2019/01/18	2	17.80	0	0.00	17.85	2	4,619	0.04%
2019/01/16	1	17.70	0	0.00	17.70	1	4,775	0.02%
2019/01/08	0	0.00	0.1	17.50	17.50	-0.1	4,726	0.00%
2019/01/07	0	0.00	3	17.50	17.75	-3	4,830	-0.06%
2019/01/04	0.1	17.25	0	0.00	17.25	0.1	4,900	0.00%
2019/01/02	1	17.15	0	0.00	17.25	1	5,283	0.02%
2018/12/28	1	17.25	0	0.00	17.20	1	5,337	0.02%
2018/12/26	3	17.10	0	0.00	17.10	3	5,402	0.06%
2018/12/21	0.1	17.40	0	0.00	17.40	0.1	5,620	0.00%
2018/12/19	0	0.00	0	17.60	17.70	0	5,637	0.00%
2018/12/14	0	0.00	6	17.75	17.75	-6	5,746	-0.10%
2018/12/12	0	0.00	3	17.70	17.65	-3	5,824	-0.05%
2018/12/11	3	17.45	0	0.00	17.65	3	5,817	0.05%
2018/12/10	50.1	17.65	0	0.00	17.45	50.1	5,846	0.86%
2018/12/06	1	17.65	0	0.00	17.65	1	5,904	0.02%
2018/12/04	0.1	17.90	0	0.00	18.00	0.1	6,040	0.00%
2018/11/30	0.2	17.60	5	17.50	17.50	-4.8	6,066	-0.08%
2018/11/29	1	17.70	0	0.00	17.60	1	5,997	0.02%
2018/11/26	0	0.00	60	17.90	17.90	-60	7,022	-0.85%
2018/11/23	100	17.70	1	17.90	17.85	99	7,235	1.37%
2018/11/21	0	17.80	2	17.85	17.80	-2	7,461	-0.03%
2018/11/15	0	0.00	80	17.90	17.95	-80	7,774	-1.03%
2018/11/14	0.8	17.85	0.5	17.85	17.85	0.2	7,932	0.00%
2018/11/09	0	17.85	0	0.00	17.85	0	8,105	0.00%
2018/11/08	0	0.00	2	17.80	17.95	-2	8,187	-0.02%
2018/11/05	0.1	17.65	0	0.00	17.65	0.1	8,269	0.00%
2018/11/02	0	0.00	5	17.60	17.60	-5	8,289	-0.06%
2018/10/30	0	0.00	2	17.50	17.50	-2	8,387	-0.02%
2018/10/25	0.1	17.30	0	0.00	17.30	0.1	8,458	0.00%
2018/10/23	0.1	17.45	0	0.00	17.45	0.1	8,436	0.00%
2018/10/22	3	17.45	0	0.00	17.60	3	8,397	0.04%
2018/10/18	0	0.00	147	17.50	17.55	-147	8,432	-1.74%	大賣/鉅額交易
2018/10/12	3	17.60	0	0.00	17.65	3	8,384	0.04%
2018/10/11	10.1	17.51	1	17.75	17.50	9.1	8,352	0.11%
2018/10/09	0	0.00	3.7	18.55	18.45	-3.7	8,033	-0.05%
2018/10/08	0	0.00	3.4	18.30	18.30	-3.4	7,942	-0.04%
2018/10/04	2	18.40	0	0.00	18.50	2	7,872	0.03%
2018/10/03	0.1	18.70	4	18.65	18.70	-3.9	7,779	-0.05%
2018/10/02	0.1	18.70	0	0.00	18.60	0.1	7,779	0.00%
2018/10/01	10	18.80	1	18.80	18.80	9	7,671	0.12%
2018/09/28	0.9	18.80	0	0.00	18.90	0.9	7,705	0.01%
2018/09/25	0	0.00	9.8	18.56	18.70	-9.8	7,511	-0.13%
2018/09/21	0	0.00	27	18.51	18.70	-27	7,496	-0.36%
2018/09/20	0	0.00	14	18.50	18.40	-14	7,462	-0.19%
2018/09/19	0	0.00	6	18.31	18.45	-6	7,445	-0.08%
2018/09/18	0	0.00	0.1	18.15	18.20	-0.1	7,467	0.00%
2018/09/17	0.1	18.20	5	18.20	18.20	-5	7,576	-0.07%
2018/09/14	1	18.25	0	0.00	18.25	1	7,613	0.01%
2018/09/13	0	0.00	3	18.15	18.25	-3	7,718	-0.04%
2018/09/12	0	0.00	1	18.10	18.10	-1	7,714	-0.01%
2018/09/04	1	17.85	0	0.00	17.95	1	7,912	0.01%
2018/09/03	2	19.10	1	19.15	19.20	1	7,577	0.01%
2018/08/31	0	0.00	1.1	19.00	19.10	-1.1	7,166	-0.01%
2018/08/29	2	18.90	7	18.95	18.95	-5	6,910	-0.07%
2018/08/28	2	18.65	0	0.00	18.80	2	6,873	0.03%
2018/08/24	0	0.00	1	18.55	18.55	-1	6,846	-0.01%
2018/08/23	1	18.50	0	0.00	18.55	1	7,414	0.01%
2018/08/21	0	0.00	0.5	18.35	18.45	-0.5	7,501	-0.01%
2018/08/17	5.1	18.00	0.1	18.00	18.05	5	7,429	0.07%
2018/08/10	1	18.30	0	0.00	18.30	1	7,714	0.01%
2018/07/31	0	0.00	0.3	18.05	18.10	-0.3	7,751	0.00%
2018/07/30	0	0.00	5	17.99	18.00	-5	7,676	-0.07%
2018/07/27	0	0.00	8	18.00	18.00	-8	7,656	-0.10%
2018/07/26	0	0.00	6	17.95	18.00	-6	7,665	-0.08%
2018/07/25	0	0.00	1	17.90	17.85	-1	7,693	-0.01%
2018/07/24	0	0.00	9	17.89	17.90	-9	7,779	-0.12%
2018/07/23	0	0.00	5	17.79	17.80	-5	7,800	-0.06%
2018/07/18	0	0.00	7	17.70	17.70	-7	7,705	-0.09%
2018/07/06	5	17.40	0	0.00	17.45	5	7,610	0.07%
2018/07/03	5	17.50	0	0.00	17.50	5	7,658	0.07%
2018/06/29	0	0.00	5	17.70	17.70	-5	7,593	-0.07%
2018/06/22	5	17.05	5	17.50	17.70	0	7,220	0.00%
2018/06/20	5	17.60	0	0.00	17.70	5	7,159	0.07%
2018/06/19	1	17.60	0	0.00	17.65	1	7,117	0.01%
2018/06/06	0	0.00	20	18.00	18.00	-20	6,876	-0.29%
2018/06/05	0	0.00	1	17.90	17.90	-1	6,749	-0.01%
2018/06/01	0	0.00	1	17.60	17.65	-1	6,587	-0.02%
2018/05/25	0	0.00	15	17.70	17.75	-15	5,770	-0.26%
2018/05/22	1	17.70	0	0.00	17.70	1	5,667	0.02%
2018/05/21	0	0.00	1	17.55	17.60	-1	5,603	-0.02%
2018/05/17	0	0.00	0.6	17.25	17.35	-0.6	5,649	-0.01%
2018/05/16	0	0.00	1	17.35	17.40	-1	5,665	-0.02%
2018/05/15	0	0.00	5	17.30	17.35	-5	5,706	-0.09%
2018/05/11	0	0.00	2	17.15	17.20	-2	5,961	-0.03%
2018/05/09	0	0.00	4	17.00	17.00	-4	5,934	-0.07%
2018/05/04	0	0.00	4	17.00	16.95	-4	6,175	-0.07%
2018/04/30	0.9	17.10	0	0.00	17.10	0.9	6,384	0.01%
2018/04/23	0	0.00	10	17.05	17.10	-10	6,639	-0.15%
2018/04/20	1	17.00	0	0.00	17.10	1	6,707	0.01%
2018/04/19	0	0.00	2	17.10	17.10	-2	6,748	-0.03%
2018/04/17	0	0.00	7	16.99	17.00	-7	6,818	-0.10%
2018/03/26	5	16.80	0	0.00	16.85	5	7,072	0.07%
2018/03/23	15	16.95	15	16.95	16.95	0	7,073	0.00%
2018/03/19	5	16.95	0	0.00	17.05	5	7,067	0.07%
2018/03/13	0	0.00	5	17.00	17.00	-5	6,686	-0.07%
2018/03/12	10	16.85	0	0.00	16.90	10	6,648	0.15%
2018/03/08	0	0.00	10	16.65	16.65	-10	6,689	-0.15%
2018/03/01	5	16.65	0	0.00	16.70	5	7,035	0.07%
2018/02/27	1	16.85	0	0.00	16.80	1	7,023	0.01%
2018/02/26	0.6	16.90	0	0.00	16.95	0.6	6,953	0.01%
2018/02/21	0	0.00	5	16.70	16.70	-5	7,166	-0.07%
2018/02/12	0	0.00	1	16.50	16.45	-1	7,071	-0.01%
2018/02/08	3	16.50	0	0.00	16.65	3	6,906	0.04%
2018/02/07	2	16.70	0	0.00	16.65	2	6,891	0.03%
2018/01/30	5	17.10	0	0.00	17.05	5	6,224	0.08%
2018/01/29	0.8	17.20	10	17.30	17.30	-9.2	6,054	-0.15%
2018/01/26	0	0.00	1	17.20	17.20	-1	6,056	-0.02%
2018/01/25	0	0.00	5	17.30	17.30	-5	5,998	-0.08%
2018/01/24	0	0.00	1	17.15	17.10	-1	5,836	-0.02%
2018/01/22	5	17.10	0	0.00	17.15	5	5,655	0.09%
2018/01/15	1	17.10	0	0.00	17.20	1	5,288	0.02%
2018/01/10	0	0.00	10	17.00	17.05	-10	5,202	-0.19%
2018/01/05	0	0.00	5	16.75	16.80	-5	4,943	-0.10%