華南金 (2880)-統一-基隆券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.50
漲跌
▼0.10
漲幅
-0.39%
成交量
22,069張
產業
上市金融類股
1543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

華南金 (2880)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/22	0	0.00	0.1	25.55	25.60	-0.1	18,774	0.00%
2024/05/20	0	0.00	1	25.70	25.90	-1	18,209	-0.01%
2024/05/17	0	0.00	0	25.95	26.00	0	17,797	0.00%
2024/05/16	0	0.00	2	26.05	26.05	-2	17,493	-0.01%
2024/05/13	0	0.00	0	26.15	26.20	0	16,584	0.00%
2024/05/10	0	0.00	14	25.71	26.25	-14	16,251	-0.09%
2024/05/09	2	25.25	1	25.15	25.15	1	15,318	0.01%
2024/05/08	2	25.40	0	0.00	25.55	2	15,029	0.01%
2024/05/07	0	0.00	4	25.55	25.55	-4	14,703	-0.03%
2024/05/06	0	0.00	6	24.60	25.45	-6	14,087	-0.04%
2024/05/03	1	24.40	0	0.00	24.25	1	12,973	0.01%
2024/05/02	0	0.00	43	24.06	24.20	-43	12,645	-0.34%
2024/04/30	14	23.66	38	23.94	23.65	-24	12,038	-0.20%
2024/04/29	0	0.00	4	23.30	23.40	-4	11,047	-0.04%
2024/04/23	0	0.00	20	22.95	22.95	-20	10,765	-0.19%
2024/04/22	2	22.70	1.4	22.65	22.75	0.6	10,871	0.01%
2024/04/19	1.4	22.28	3	22.45	22.20	-1.6	10,767	-0.01%
2024/04/18	0	0.00	0.4	22.65	22.65	-0.4	10,495	0.00%
2024/04/17	2	22.40	0	0.00	22.45	2	10,422	0.02%
2024/04/16	11.7	22.77	0	0.00	22.40	11.7	10,148	0.11%
2024/04/15	0	0.00	0	22.95	22.95	0	9,885	0.00%
2024/04/12	1.3	22.94	0	0.00	23.00	1.3	9,824	0.01%
2024/04/11	0	23.15	1	23.15	23.20	-1	9,588	-0.01%
2024/04/10	20	23.15	25	23.30	23.15	-5	9,512	-0.05%
2024/04/08	1	22.85	0	0.00	23.10	1	9,446	0.01%
2024/04/03	13	22.91	0	0.00	22.85	13	9,417	0.14%
2024/04/02	0.1	23.20	0	0.00	23.20	0.1	9,368	0.00%
2024/04/01	70	23.19	2.4	23.15	23.20	67.6	9,412	0.72%
2024/03/29	0	0.00	10	23.10	23.15	-10	9,418	-0.11%
2024/03/28	10	22.90	0	0.00	22.90	10	9,127	0.11%
2024/03/27	0	0.00	10	23.10	23.00	-10	9,025	-0.11%
2024/03/22	1	23.10	0	0.00	22.95	1	8,953	0.01%
2024/03/21	2	23.00	0	0.00	23.00	2	8,805	0.02%
2024/03/20	2	22.50	0	0.00	22.55	2	8,693	0.02%
2024/03/18	10	22.90	0	0.00	22.95	10	8,441	0.12%
2024/03/15	0	0.00	33	22.89	23.00	-33	8,256	-0.40%
2024/03/14	0	0.00	59.3	22.69	22.80	-59.3	7,861	-0.75%
2024/03/12	0	0.00	8.6	22.14	22.05	-8.6	7,346	-0.12%
2024/03/08	2	21.90	0	0.00	22.00	2	7,333	0.03%
2024/03/07	0.1	21.80	0	0.00	21.85	0.1	7,168	0.00%
2024/03/06	0.1	21.80	0.2	21.80	21.80	-0.1	7,130	0.00%
2024/03/05	6	21.74	0.7	21.85	21.70	5.3	7,926	0.07%
2024/03/04	30.2	21.77	0	0.00	21.75	30.2	7,954	0.38%
2024/02/29	0	21.80	2	22.00	22.00	-2	8,180	-0.02%
2024/02/27	0.1	21.70	0	0.00	21.85	0.1	8,013	0.00%
2024/02/26	13	21.64	0	0.00	21.60	13	7,956	0.16%
2024/02/23	0	0.00	20	21.75	21.75	-20	7,966	-0.25%
2024/02/21	0.1	21.80	0	0.00	21.80	0.1	8,156	0.00%
2024/02/19	20.1	21.85	0	21.80	21.90	20.1	8,389	0.24%
2024/02/16	0.1	21.80	0	0.00	21.75	0.1	8,616	0.00%
2024/02/15	3.1	21.60	0	0.00	21.75	3.1	8,605	0.04%
2024/02/05	1	21.70	0	0.00	21.75	1	8,515	0.01%
2024/02/02	2.2	21.78	0	0.00	21.90	2.2	8,448	0.03%
2024/02/01	0.1	21.70	2	21.85	21.85	-1.9	8,461	-0.02%
2024/01/29	2	21.73	0	0.00	21.75	2	8,452	0.02%
2024/01/26	0.1	21.50	1	21.45	21.65	-0.9	8,481	-0.01%
2024/01/25	1.2	21.36	0	0.00	21.40	1.2	8,491	0.01%
2024/01/23	0.1	21.30	5	21.35	21.35	-5	8,485	-0.06%
2024/01/22	0.1	21.35	0	0.00	21.25	0.1	8,592	0.00%
2024/01/19	15.1	21.00	5	21.20	21.20	10.1	8,570	0.12%
2024/01/16	4.3	21.57	0	0.00	21.45	4.3	8,394	0.05%
2024/01/15	1	21.85	0	0.00	21.85	1	8,238	0.01%
2024/01/09	0	0.00	1	22.10	21.95	-1	8,369	-0.01%
2024/01/05	1	22.00	0.2	22.05	22.05	0.8	8,390	0.01%
2024/01/03	2.1	22.00	0	0.00	22.00	2.1	8,763	0.02%
2024/01/02	0.1	22.35	0	0.00	22.35	0.1	8,734	0.00%
2023/12/29	1	22.25	0	0.00	22.35	1	8,785	0.01%
2023/12/28	1	22.10	5	22.35	22.40	-4	9,047	-0.04%
2023/12/27	1	22.20	8.6	22.20	22.25	-7.6	9,000	-0.08%
2023/12/25	2.2	21.95	0	0.00	21.95	2.2	8,979	0.02%
2023/12/22	0.1	21.85	1	21.90	21.90	-0.9	9,044	-0.01%
2023/12/21	5.1	21.77	0	0.00	21.85	5.1	9,195	0.06%
2023/12/20	3	21.97	3.4	22.00	21.90	-0.4	9,149	0.00%
2023/12/18	0	22.30	1	22.35	22.35	-1	9,185	-0.01%
2023/12/14	0	22.30	0	0.00	22.40	0	9,009	0.00%
2023/12/13	1	22.15	0	0.00	22.20	1	8,829	0.01%
2023/12/08	0.1	22.00	0	0.00	22.10	0.1	9,091	0.00%
2023/12/06	0	22.00	0	0.00	22.15	0	9,160	0.00%
2023/12/05	1.1	21.80	11	22.00	22.00	-9.9	9,092	-0.11%
2023/12/04	0.2	21.95	1	21.95	21.90	-0.8	9,084	-0.01%
2023/12/01	0.1	21.95	0	0.00	21.95	0.1	9,145	0.00%
2023/11/29	0.1	22.05	0	0.00	22.05	0.1	8,298	0.00%
2023/11/28	0.1	21.95	0	0.00	22.10	0.1	8,178	0.00%
2023/11/27	1.2	21.90	0	0.00	21.85	1.2	8,488	0.01%
2023/11/24	0.1	21.75	0	21.70	21.90	0.1	8,357	0.00%
2023/11/23	1	21.70	0	0.00	21.80	1	8,388	0.01%
2023/11/22	0	0.00	1	21.70	21.80	-1	8,363	-0.01%
2023/11/21	1	21.80	0	0.00	21.85	1	8,432	0.01%
2023/11/20	0	21.60	1	21.40	21.60	-1	8,468	-0.01%
2023/11/17	1	21.60	0	0.00	21.60	1	8,529	0.01%
2023/11/14	0	0.00	2	20.98	21.00	-2	8,166	-0.02%
2023/11/13	0	0.00	0.3	20.90	20.95	-0.3	8,343	0.00%
2023/11/09	0.1	20.85	0	0.00	20.75	0.1	8,701	0.00%
2023/11/08	0	20.90	0	0.00	20.85	0	8,821	0.00%
2023/11/02	0	0.00	2	20.60	20.60	-2	8,963	-0.02%
2023/10/31	2.2	20.33	0	0.00	20.30	2.2	9,086	0.02%
2023/10/30	5	20.34	0	0.00	20.30	5	9,213	0.05%
2023/10/26	0	20.40	0	0.00	20.25	0	9,321	0.00%
2023/10/25	3.3	20.43	1	20.35	20.40	2.3	9,265	0.02%
2023/10/24	2	20.45	0	0.00	20.40	2	9,230	0.02%
2023/10/18	0	21.00	0	0.00	20.80	0	9,079	0.00%
2023/10/11	0	20.80	0	0.00	21.00	0	9,086	0.00%
2023/10/06	0	0.00	1	20.40	20.55	-1	8,898	-0.01%
2023/10/04	10.5	20.24	0	0.00	20.20	10.5	8,920	0.12%
2023/10/03	0.1	20.55	0	0.00	20.45	0.1	8,707	0.00%
2023/09/27	0.1	20.60	0	0.00	20.50	0.1	9,172	0.00%
2023/09/26	0.1	20.80	0	0.00	20.55	0.1	9,154	0.00%
2023/09/25	0.1	20.80	0	0.00	20.75	0.1	9,020	0.00%
2023/09/21	1.9	20.65	0	0.00	20.60	1.9	9,204	0.02%
2023/09/18	0	21.05	0	21.00	20.95	0	9,082	0.00%
2023/09/13	0	0.00	2	20.85	20.90	-2	8,930	-0.02%
2023/09/12	0.1	20.85	0	0.00	20.90	0.1	9,069	0.00%
2023/09/08	0.1	20.60	0	0.00	20.55	0.1	8,994	0.00%
2023/09/07	16.4	20.51	0	20.60	20.50	16.4	9,070	0.18%
2023/09/06	13	20.55	0	0.00	20.50	13	9,038	0.14%
2023/09/04	0	0.00	5	20.70	20.70	-5	9,002	-0.06%
2023/09/01	0	0.00	1	20.70	20.60	-1	9,050	-0.01%
2023/08/31	1	20.65	0	0.00	20.50	1	9,070	0.01%
2023/08/30	0	0.00	0	20.90	20.85	0	8,620	0.00%
2023/08/29	1	20.75	0	0.00	20.70	1	8,741	0.01%
2023/08/24	1	20.61	0	0.00	20.70	1	10,088	0.01%
2023/08/23	0.8	20.95	0	0.00	20.80	0.8	10,050	0.01%
2023/08/22	0.1	21.00	0	0.00	20.90	0.1	10,047	0.00%
2023/08/21	1	20.90	0	0.00	20.90	1	10,108	0.01%
2023/08/18	1	20.80	0	0.00	20.80	1	10,119	0.01%
2023/08/17	1	20.90	0	0.00	20.85	1	10,146	0.01%
2023/08/16	5	21.63	0	0.00	21.60	5	10,018	0.05%
2023/08/14	0	0.00	2	22.10	22.15	-2	9,949	-0.02%
2023/08/10	1	22.35	0	0.00	22.30	1	10,069	0.01%
2023/08/08	1	22.20	0	0.00	22.10	1	10,034	0.01%
2023/08/07	10	22.30	0	0.00	22.25	10	9,991	0.10%
2023/08/04	7	22.18	1	22.20	22.25	6	10,055	0.06%
2023/08/02	0.2	22.29	0	0.00	22.15	0.2	10,028	0.00%
2023/08/01	1	22.45	0	22.45	22.55	1	9,979	0.01%
2023/07/31	0	0.00	2	22.35	22.25	-2	9,921	-0.02%
2023/07/27	7	22.25	0	0.00	22.30	7	9,934	0.07%
2023/07/25	0	22.05	0.3	22.00	22.10	-0.3	11,061	0.00%
2023/07/24	0	0.00	1	22.00	21.90	-1	11,060	-0.01%
2023/07/19	1	22.15	0	0.00	22.10	1	11,039	0.01%
2023/07/18	0	22.10	0	0.00	22.15	0	11,021	0.00%
2023/07/17	0	0.00	0.2	22.05	22.20	-0.2	11,000	0.00%
2023/07/14	0	0.00	5	21.95	22.05	-5	10,992	-0.05%
2023/07/13	0.1	21.90	0	0.00	21.85	0.1	10,937	0.00%
2023/07/12	0.2	21.84	0	0.00	21.85	0.2	10,975	0.00%
2023/07/10	0.2	21.61	0	0.00	21.40	0.2	10,960	0.00%
2023/07/07	3	21.42	0	0.00	21.40	3	10,921	0.03%
2023/07/06	8.3	21.80	0	0.00	21.60	8.3	10,801	0.08%
2023/07/04	0.5	22.11	2	22.10	22.05	-1.5	10,363	-0.01%
2023/07/03	0	22.20	0	0.00	22.10	0	10,402	0.00%
2023/06/30	0	0.00	0	22.20	22.20	0	10,462	0.00%
2023/06/26	0	0.00	1	22.25	22.25	-1	10,263	-0.01%
2023/06/16	1	22.20	0	0.00	22.20	1	10,438	0.01%
2023/06/14	0	0.00	20	22.40	22.45	-20	10,473	-0.19%
2023/06/12	0	22.30	0	0.00	22.30	0	10,905	0.00%
2023/06/09	0	22.30	15	22.40	22.25	-15	11,120	-0.13%
2023/06/08	8	22.27	0	0.00	22.35	8	11,180	0.07%
2023/06/05	5	22.35	0	0.00	22.40	5	11,368	0.04%
2023/06/02	5	22.20	2	22.25	22.30	3	11,361	0.03%
2023/06/01	0	22.25	0	0.00	22.20	0	11,280	0.00%
2023/05/31	15	22.22	5	22.25	22.25	10	11,234	0.09%
2023/05/30	5	22.15	0	0.00	22.25	5	10,021	0.05%
2023/05/29	0	0.00	4	22.25	22.20	-4	10,002	-0.04%
2023/05/26	5	22.15	5	22.26	22.25	0	9,945	0.00%
2023/05/22	0	0.00	16.8	22.65	22.65	-16.8	9,796	-0.17%
2023/05/19	2	22.55	0.5	22.65	22.75	1.5	9,738	0.02%
2023/05/18	0	22.35	0	0.00	22.55	0	9,576	0.00%
2023/05/17	0	0.00	40	22.21	22.35	-40	9,499	-0.42%
2023/05/16	0	0.00	61	22.09	22.10	-61	9,301	-0.66%
2023/05/15	0.1	21.90	0	0.00	21.95	0.1	9,289	0.00%
2023/05/12	10	22.00	0	0.00	21.90	10	9,310	0.11%
2023/05/10	80	22.06	10	22.20	22.20	70	9,272	0.75%
2023/05/09	20	22.00	0	0.00	22.05	20	9,211	0.22%
2023/05/08	2	21.90	0	0.00	22.00	2	9,272	0.02%
2023/05/05	1	22.00	0	0.00	22.00	1	9,200	0.01%
2023/05/04	0.1	21.95	2	21.95	21.95	-1.9	9,216	-0.02%
2023/05/02	0	21.90	0	0.00	21.90	0	9,429	0.00%
2023/04/28	25.5	21.90	1	21.85	21.90	24.5	9,633	0.25%
2023/04/26	0	0.00	4	22.93	22.95	-4	8,896	-0.04%
2023/04/21	0	0.00	0.1	22.80	22.80	-0.1	9,307	0.00%
2023/04/19	0	0.00	2	22.83	22.80	-2	9,707	-0.02%
2023/04/18	4	22.70	0	0.00	22.70	4	9,668	0.04%
2023/04/17	0	22.85	0	0.00	22.70	0	9,663	0.00%
2023/04/14	1	22.65	4.2	22.70	22.80	-3.2	9,598	-0.03%
2023/04/13	0	0.00	2.2	22.66	22.70	-2.2	9,682	-0.02%
2023/04/12	0	0.00	0.9	22.65	22.55	-0.9	9,657	-0.01%
2023/04/10	0.2	22.60	0	0.00	22.50	0.2	9,680	0.00%
2023/04/07	0.1	22.45	0	0.00	22.45	0.1	9,662	0.00%
2023/03/30	1	22.20	0	0.00	22.20	1	9,499	0.01%
2023/03/27	0.1	22.15	0	0.00	22.10	0.1	9,761	0.00%
2023/03/24	0.2	22.05	0	0.00	22.10	0.2	9,921	0.00%
2023/03/23	0.1	22.05	1	22.00	22.05	-0.9	9,859	-0.01%
2023/03/22	0.1	22.05	0	0.00	22.05	0.1	9,783	0.00%
2023/03/21	0.1	21.75	0	0.00	21.75	0.1	9,835	0.00%
2023/03/20	0	21.50	0.5	21.55	21.45	-0.5	9,787	0.00%
2023/03/17	2.1	21.60	0.2	21.70	21.65	2	9,778	0.02%
2023/03/16	5.1	21.55	0	0.00	21.55	5.1	9,654	0.05%
2023/03/15	1.2	22.20	0	0.00	21.95	1.2	9,537	0.01%
2023/03/14	0.1	22.30	0	0.00	22.15	0.1	9,431	0.00%
2023/03/13	0.1	22.60	1	22.50	22.50	-0.9	9,221	-0.01%
2023/03/10	0.3	22.76	0	0.00	22.60	0.3	9,132	0.00%
2023/03/09	0.2	22.82	0	0.00	22.80	0.2	9,110	0.00%
2023/03/08	0.1	22.99	0	0.00	22.90	0.1	9,380	0.00%
2023/03/07	0	0.00	1.4	23.00	23.05	-1.4	9,353	-0.01%
2023/03/06	0	0.00	2.3	22.99	22.90	-2.3	9,487	-0.02%
2023/03/01	0	0.00	5	22.75	22.85	-5	9,629	-0.05%
2023/02/23	0	0.00	1	23.05	22.95	-1	9,392	-0.01%
2023/02/22	0.2	22.75	0	0.00	22.95	0.2	9,382	0.00%
2023/02/21	0.2	22.85	0	0.00	22.85	0.2	9,365	0.00%
2023/02/20	0	23.00	2	23.00	23.00	-2	9,470	-0.02%
2023/02/17	0	22.90	1	22.85	22.90	-1	9,558	-0.01%
2023/02/16	0.1	22.95	0	0.00	22.80	0.1	9,756	0.00%
2023/02/15	0	22.85	0	0.00	22.75	0	9,975	0.00%
2023/02/14	0	0.00	5	22.96	23.00	-5	9,927	-0.05%
2023/02/13	0.3	22.80	0	0.00	22.75	0.3	9,939	0.00%
2023/02/10	0.2	22.65	0	0.00	22.70	0.2	9,897	0.00%
2023/02/09	1.1	22.55	0	0.00	22.55	1.1	9,857	0.01%
2023/02/08	0	22.70	0.1	22.70	22.60	0	9,868	0.00%
2023/02/07	5	22.70	0	0.00	22.60	5	9,878	0.05%
2023/02/06	0	22.80	0	0.00	22.60	0	9,844	0.00%
2023/02/03	1	22.85	1	22.80	22.75	0	9,790	0.00%
2023/02/01	1	22.85	0	0.00	22.90	1	9,863	0.01%
2023/01/31	1	23.20	1	23.00	22.75	0	9,935	0.00%
2023/01/30	1.1	22.97	1	23.40	23.40	0.1	9,757	0.00%
2023/01/17	2	23.05	0.3	23.10	22.95	1.7	9,472	0.02%
2023/01/16	0.1	23.00	1	23.20	23.20	-0.9	9,417	-0.01%
2023/01/11	1	23.35	0	0.00	23.20	1	9,506	0.01%
2023/01/10	0.2	23.30	0.8	23.45	23.50	-0.6	9,402	-0.01%
2023/01/09	0	22.85	11.8	23.20	23.40	-11.8	9,458	-0.12%
2023/01/06	0	22.70	1	22.70	22.80	-1	9,312	-0.01%
2023/01/04	0	22.70	0	22.65	22.65	0	9,605	0.00%
2023/01/03	0.1	22.45	14.9	22.62	22.70	-14.8	9,796	-0.15%
2022/12/30	0	0.00	3	22.53	22.45	-3	9,725	-0.03%
2022/12/26	0	0.00	0.1	22.65	22.60	-0.1	10,009	0.00%
2022/12/22	0	0.00	1	22.70	22.75	-1	10,289	-0.01%
2022/12/21	0	22.80	0	0.00	22.65	0	10,575	0.00%
2022/12/20	2	22.65	2	22.95	22.80	0	10,693	0.00%
2022/12/19	0.1	22.65	4	22.85	22.85	-3.9	10,666	-0.04%
2022/12/15	0.1	22.70	0	0.00	22.70	0.1	10,575	0.00%
2022/12/13	4	22.30	0	22.45	22.35	4	10,604	0.04%
2022/12/12	0.2	22.60	0	22.60	22.70	0.2	10,535	0.00%
2022/12/09	0	22.50	0	0.00	22.65	0	10,887	0.00%
2022/12/08	0.3	22.55	0	0.00	22.55	0.3	10,891	0.00%
2022/12/07	0.5	22.45	2	22.55	22.60	-1.6	10,969	-0.01%
2022/12/06	0	22.25	0	0.00	22.05	0	10,870	0.00%
2022/12/05	0	0.00	0.4	22.40	22.25	-0.4	10,831	0.00%
2022/12/02	0	22.60	0	0.00	22.40	0	10,830	0.00%
2022/12/01	0	0.00	2	22.80	22.80	-2	10,914	-0.02%
2022/11/30	0	0.00	5	22.60	22.70	-5	10,886	-0.05%
2022/11/25	1	22.25	0.7	22.30	22.25	0.3	10,528	0.00%
2022/11/24	1	22.35	1	22.30	22.35	0	10,496	0.00%
2022/11/23	0	0.00	1.1	22.18	22.00	-1.1	10,513	-0.01%
2022/11/22	2	21.80	0	0.00	21.95	2	10,544	0.02%
2022/11/21	1	21.70	0	0.00	21.80	1	10,534	0.01%
2022/11/18	0	21.90	0	21.90	21.70	0	10,464	0.00%
2022/11/17	0	22.10	0	0.00	21.95	0	10,427	0.00%
2022/11/16	2	22.15	1	22.15	22.05	1	10,485	0.01%
2022/11/15	0.2	22.24	1	22.10	22.35	-0.8	10,420	-0.01%
2022/11/14	0	22.25	0	0.00	22.25	0	10,356	0.00%
2022/11/11	1.1	22.00	3	21.92	22.25	-1.9	10,158	-0.02%
2022/11/10	2.2	21.69	0	0.00	21.60	2.2	10,015	0.02%
2022/11/09	1	21.80	0	0.00	21.85	1	10,054	0.01%
2022/11/08	0	21.50	0.1	21.60	21.60	-0.1	10,101	0.00%
2022/11/07	0	21.35	3	21.30	21.40	-3	10,256	-0.03%
2022/11/04	0.3	20.80	0	0.00	21.30	0.3	10,652	0.00%
2022/11/03	2	20.85	0	0.00	20.85	2	11,339	0.02%
2022/11/02	0	0.00	0.1	21.25	21.10	-0.1	11,642	0.00%
2022/10/31	1	21.20	0	0.00	21.05	1	11,907	0.01%
2022/10/28	3	20.98	0.2	21.15	21.05	2.8	11,889	0.02%
2022/10/24	0	21.00	0	0.00	20.80	0	11,924	0.00%
2022/10/21	0	20.50	0	0.00	20.80	0	11,941	0.00%
2022/10/20	1	19.95	24	20.20	20.40	-23	11,971	-0.19%
2022/10/19	2	20.53	0	0.00	20.30	2	11,752	0.02%
2022/10/18	2.1	20.41	0	0.00	20.55	2.1	11,730	0.02%
2022/10/17	0.1	20.65	0.1	20.55	20.45	0.1	11,714	0.00%
2022/10/14	2.1	20.86	0	0.00	20.80	2.1	11,648	0.02%
2022/10/13	6.8	20.91	3.2	20.85	20.80	3.6	11,588	0.03%
2022/10/12	0	21.60	0	0.00	21.60	0	11,377	0.00%
2022/10/11	2.7	21.64	0	0.00	21.50	2.7	11,351	0.02%
2022/10/07	1	22.05	0	0.00	22.00	1	11,329	0.01%
2022/10/06	0	22.20	0	0.00	22.30	0	11,316	0.00%
2022/10/03	2	22.10	0	0.00	22.05	2	11,352	0.02%
2022/09/28	0	22.65	0	0.00	22.45	0	11,165	0.00%
2022/09/27	0	0.00	0.6	22.45	22.50	-0.6	10,951	-0.01%
2022/09/26	1.8	22.60	0	0.00	22.55	1.8	10,916	0.02%
2022/09/22	0.3	22.85	0	0.00	22.80	0.3	10,989	0.00%
2022/09/21	0	23.15	0	0.00	23.05	0	10,889	0.00%
2022/09/20	1.4	23.16	0	0.00	23.15	1.4	10,823	0.01%
2022/09/19	1	23.16	0	0.00	23.10	1	10,861	0.01%
2022/09/16	0	23.15	15	23.30	23.40	-15	10,897	-0.14%
2022/09/15	0.2	23.00	0	0.00	23.10	0.2	10,618	0.00%
2022/09/14	5	23.00	0	0.00	22.90	5	10,586	0.05%
2022/09/13	2	23.20	0.9	23.27	23.20	1.1	10,705	0.01%
2022/09/12	2.1	23.10	5	23.25	23.25	-2.9	10,856	-0.03%
2022/09/08	0	0.00	4.1	22.88	23.00	-4.1	10,992	-0.04%
2022/09/07	0	23.00	0	23.00	22.80	0	11,111	0.00%
2022/09/06	0	23.15	0	0.00	23.20	0	11,126	0.00%
2022/09/02	0	23.00	0	0.00	22.75	0	11,255	0.00%
2022/08/30	1.3	22.87	0	0.00	23.00	1.3	11,025	0.01%
2022/08/29	0	23.10	0	0.00	22.95	0	10,973	0.00%
2022/08/26	0.2	23.25	0	23.25	23.20	0.1	10,937	0.00%
2022/08/24	0	0.00	0	23.00	22.85	0	11,046	0.00%
2022/08/22	2	23.20	0	0.00	23.20	2	11,472	0.02%
2022/08/19	0	23.45	0	0.00	23.35	0	11,564	0.00%
2022/08/18	1	23.50	0	0.00	23.45	1	11,625	0.01%
2022/08/17	1	23.55	1	23.55	23.60	0	11,800	0.00%
2022/08/16	1	23.60	27	23.50	23.55	-26	11,829	-0.22%
2022/08/15	2.3	23.65	4	23.60	23.60	-1.7	11,918	-0.01%
2022/08/12	1.1	23.55	5	23.58	23.60	-3.9	12,000	-0.03%
2022/08/11	7.1	23.17	7	23.20	23.40	0.1	12,096	0.00%
2022/08/10	0	24.11	2	24.20	24.35	-2	11,935	-0.02%
2022/08/09	0	23.60	5	23.90	23.90	-5	11,262	-0.04%
2022/08/08	0	23.30	0.1	23.35	23.50	-0.1	11,028	0.00%
2022/08/05	10	23.20	2	23.13	23.30	8	11,019	0.07%
2022/08/04	1.1	23.01	0	0.00	22.95	1.1	11,111	0.01%
2022/08/03	0.2	23.10	35	22.93	23.00	-34.8	11,125	-0.31%
2022/08/02	2	23.08	1	22.95	23.10	1	11,197	0.01%
2022/08/01	1	23.30	1	23.25	23.25	0	11,344	0.00%
2022/07/29	2	23.00	0	0.00	23.10	2	11,403	0.02%
2022/07/28	1	23.05	0	0.00	23.05	1	11,334	0.01%
2022/07/27	0.1	22.50	10	22.65	22.80	-9.9	11,227	-0.09%
2022/07/26	0	0.00	0.4	22.45	22.35	-0.4	11,148	0.00%
2022/07/25	0	0.00	1	22.35	22.35	-1	11,188	-0.01%
2022/07/20	0	22.20	0	0.00	21.70	0	11,645	0.00%
2022/07/18	0	21.65	0	0.00	21.75	0	11,891	0.00%
2022/07/15	0.3	21.85	1	21.65	21.45	-0.7	12,051	-0.01%
2022/07/14	1.1	22.05	0	0.00	21.95	1.1	11,957	0.01%
2022/07/13	1	21.90	1.2	21.95	22.00	-0.2	12,006	0.00%
2022/07/12	1.1	21.66	0	0.00	21.40	1.1	12,138	0.01%
2022/07/11	0.5	22.15	0	0.00	21.85	0.5	12,138	0.00%
2022/07/08	1	22.10	0	0.00	22.15	1	12,347	0.01%
2022/07/07	0	22.15	0	0.00	22.10	0	12,433	0.00%
2022/07/06	11	22.16	0	0.00	22.10	11	12,479	0.09%
2022/07/05	0.1	22.70	0	0.00	22.65	0.1	12,597	0.00%
2022/07/04	0.1	22.50	0	0.00	22.40	0.1	12,655	0.00%
2022/07/01	0	22.70	0.5	22.40	22.40	-0.5	12,965	0.00%
2022/06/30	2	22.70	0	0.00	22.60	2	13,150	0.02%
2022/06/27	0.1	23.35	1	23.30	23.15	-0.9	13,520	-0.01%
2022/06/21	0	22.55	0.7	22.95	23.05	-0.7	13,560	-0.01%
2022/06/20	1	22.25	48.5	22.51	22.25	-47.5	13,523	-0.35%
2022/06/17	2	22.65	2	22.80	22.65	0	13,356	0.00%
2022/06/16	5	23.05	20	23.00	22.90	-15	13,196	-0.11%
2022/06/15	0.4	23.05	0	0.00	23.05	0.4	13,302	0.00%
2022/06/14	0	22.80	0	0.00	23.05	0	13,482	0.00%
2022/06/13	0.3	22.82	0	0.00	22.75	0.3	13,591	0.00%
2022/06/10	1.4	23.31	1	23.20	23.20	0.4	13,495	0.00%
2022/06/09	0.1	23.49	0	0.00	23.45	0.1	13,551	0.00%
2022/06/08	0	23.50	0	0.00	23.45	0	13,584	0.00%
2022/06/07	0.1	23.45	0	0.00	23.25	0.1	13,725	0.00%
2022/06/06	0.1	23.57	0	23.50	23.50	0.1	13,886	0.00%
2022/06/02	0	23.40	0	0.00	23.45	0	14,224	0.00%
2022/06/01	0.1	23.80	0	0.00	23.45	0.1	14,595	0.00%
2022/05/30	1	23.90	0	0.00	23.95	1	14,318	0.01%
2022/05/27	0.1	23.25	3	23.50	23.60	-2.9	14,332	-0.02%
2022/05/26	0	23.30	1	23.15	23.15	-1	14,417	-0.01%
2022/05/19	19	22.22	1	22.45	22.40	18	14,552	0.12%
2022/05/18	10	22.60	1	22.90	22.90	9	14,313	0.06%
2022/05/17	0.1	22.00	0	0.00	22.00	0.1	14,125	0.00%
2022/05/16	0	22.10	0	0.00	21.90	0	14,122	0.00%
2022/05/13	0.1	21.95	0	0.00	21.90	0.1	14,073	0.00%
2022/05/12	5	21.91	1	21.80	21.80	4	14,082	0.03%
2022/05/11	0	22.35	0	0.00	22.35	0	13,909	0.00%
2022/05/10	0.2	22.15	2.2	22.41	22.35	-2	13,929	-0.01%
2022/05/09	5	22.39	0	0.00	22.20	5	14,031	0.04%
2022/05/06	0	22.95	2	22.80	22.85	-2	14,106	-0.01%
2022/05/05	4	23.29	1	23.15	23.15	3	14,232	0.02%
2022/05/04	5	23.40	0	0.00	23.40	5	14,222	0.04%
2022/04/28	1	23.35	4	23.40	23.50	-3	14,821	-0.02%
2022/04/27	8	23.59	1	23.70	23.45	7	14,698	0.05%
2022/04/26	2	23.65	0	0.00	23.85	2	14,591	0.01%
2022/04/25	6	23.12	1	23.15	23.15	5	14,463	0.03%
2022/04/22	1	23.10	2	23.55	23.65	-1	14,406	-0.01%
2022/04/21	7	23.42	0.1	23.55	23.40	6.9	14,478	0.05%
2022/04/18	2	23.80	1	23.35	23.55	1	14,840	0.01%
2022/04/15	3	24.23	1	24.25	24.25	2	14,736	0.01%
2022/04/13	0	0.00	0.9	25.00	25.10	-0.9	14,646	-0.01%
2022/04/12	0	0.00	0.1	24.90	24.90	-0.1	14,592	0.00%
2022/04/11	0	0.00	1	25.05	25.05	-1	14,518	-0.01%
2022/04/08	0	0.00	1	25.00	25.10	-1	14,398	-0.01%
2022/04/07	5	25.03	1	25.05	24.60	4	14,322	0.03%
2022/04/06	4	25.04	2	25.00	25.20	2	13,996	0.01%
2022/03/31	1	24.35	3	24.37	24.35	-2	13,738	-0.01%
2022/03/30	0	0.00	1	23.80	23.90	-1	13,523	-0.01%
2022/03/25	2	23.55	1	23.55	23.65	1	13,233	0.01%
2022/03/24	2	23.68	0	0.00	23.80	2	13,237	0.02%
2022/03/23	2	23.60	12	23.63	23.80	-10	13,200	-0.08%
2022/03/22	1	23.20	0	0.00	23.35	1	13,010	0.01%
2022/03/21	2	23.20	0	0.00	23.25	2	13,015	0.02%
2022/03/16	0	22.75	0	0.00	22.90	0	12,580	0.00%
2022/03/15	0	0.00	0.4	22.45	22.50	-0.4	12,488	0.00%
2022/03/14	3	22.50	0	0.00	22.50	3	12,499	0.02%
2022/03/11	0	0.00	12.1	22.35	22.40	-12.1	12,537	-0.10%
2022/03/10	0	0.00	25.4	22.30	22.45	-25.4	12,579	-0.20%
2022/03/08	3	21.93	27	21.99	21.95	-24	12,340	-0.19%
2022/03/07	13	22.17	10	22.10	22.10	3	12,050	0.02%
2022/03/04	20	22.60	0	0.00	22.70	20	12,081	0.17%
2022/03/03	30.1	22.70	0	0.00	22.75	30.1	12,055	0.25%
2022/03/02	1	22.50	0	0.00	22.85	1	12,185	0.01%
2022/02/25	3	22.10	0.1	22.15	22.10	2.9	11,805	0.02%
2022/02/24	4	22.33	5	22.10	22.25	-1	11,547	-0.01%
2022/02/23	1	22.65	0	0.00	22.65	1	11,253	0.01%
2022/02/22	7	22.57	0	0.00	22.65	7	11,348	0.06%
2022/02/21	2	22.80	0	0.00	22.85	2	11,268	0.02%
2022/02/18	2	22.90	0	0.00	22.85	2	11,336	0.02%
2022/02/17	2	22.90	4	23.06	23.00	-2	11,369	-0.02%
2022/02/16	0	0.00	1	22.90	22.90	-1	11,393	-0.01%
2022/02/15	0	0.00	3	22.90	22.80	-3	11,413	-0.03%
2022/02/14	1	22.95	1	22.85	22.85	0	11,401	0.00%
2022/01/25	4	21.55	0	0.00	21.70	4	10,423	0.04%
2022/01/24	2	21.65	0	0.00	21.85	2	10,230	0.02%
2022/01/21	0	0.00	2	21.93	21.95	-2	10,129	-0.02%
2022/01/19	1.1	22.40	10	22.45	22.40	-8.9	9,743	-0.09%
2022/01/17	18	22.38	0	0.00	22.45	18	9,626	0.19%
2022/01/13	1	22.55	6	22.43	22.60	-5	9,286	-0.05%
2022/01/12	1.1	22.25	0	0.00	22.35	1.1	9,075	0.01%
2022/01/03	3	21.18	0	0.00	21.05	3	8,416	0.04%
2021/12/30	2	21.23	0	0.00	21.20	2	8,390	0.02%
2021/12/28	0	0.00	11	21.13	21.15	-11	8,505	-0.13%
2021/12/27	2	20.93	16	20.95	20.95	-14	8,505	-0.16%
2021/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2021/12/22	0	0.00	29.2	20.80	20.85	-29.2	8,956	-0.33%
2021/12/20	1	20.80	0	0.00	20.80	1	9,052	0.01%
2021/12/15	4	20.81	0	0.00	20.80	4	9,468	0.04%
2021/12/14	2	20.90	0	0.00	20.95	2	9,842	0.02%
2021/12/13	0	0.00	0	21.15	21.05	0	10,125	0.00%
2021/12/07	1	20.70	0	0.00	20.80	1	10,683	0.01%
2021/12/06	1	20.80	1	20.70	20.70	0	10,698	0.00%
2021/11/29	2	20.50	0	0.00	20.45	2	10,680	0.02%
2021/11/26	1	20.55	1	20.60	20.55	0	10,784	0.00%
2021/11/25	1	20.70	0	0.00	20.85	1	10,914	0.01%
2021/11/18	0	0.00	1	21.30	21.20	-1	12,194	-0.01%
2021/11/17	1	21.10	0	0.00	21.10	1	12,132	0.01%
2021/11/15	4	20.90	0	0.00	20.90	4	12,319	0.03%
2021/11/11	1	20.55	0	0.00	20.50	1	12,409	0.01%
2021/11/09	1.3	20.40	5	20.40	20.45	-3.7	12,575	-0.03%
2021/10/26	0	0.00	1	20.45	20.50	-1	13,242	-0.01%
2021/10/21	5	20.35	2.1	20.40	20.35	2.9	13,380	0.02%
2021/10/19	6	20.25	0	0.00	20.25	6	13,555	0.04%
2021/10/14	0.5	20.20	0	0.00	20.05	0.5	13,957	0.00%
2021/10/13	5.3	20.10	0	0.00	20.10	5.3	14,078	0.04%
2021/10/12	1.7	20.09	1	20.05	20.10	0.7	14,197	0.01%
2021/10/05	0.3	20.20	0	0.00	20.10	0.3	14,382	0.00%
2021/10/04	1	20.20	0	0.00	20.20	1	14,455	0.01%
2021/10/01	1	20.15	5.9	20.21	20.25	-4.9	14,398	-0.03%
2021/09/29	0	0.00	1	20.25	20.35	-1	14,165	-0.01%
2021/09/28	1	20.40	0	0.00	20.45	1	14,079	0.01%
2021/09/27	1	20.65	0	0.00	20.55	1	14,037	0.01%
2021/09/24	0	0.00	2	20.50	20.55	-2	14,010	-0.01%
2021/09/22	5	20.12	1	20.05	20.15	4	13,981	0.03%
2021/09/16	3	20.60	2	20.53	20.55	1	13,223	0.01%
2021/09/15	9.9	21.10	0	0.00	21.10	9.9	12,919	0.08%
2021/09/14	1	21.10	0	0.00	21.15	1	12,725	0.01%
2021/09/13	4	20.99	0.1	21.00	21.05	3.9	12,555	0.03%
2021/09/10	1	20.75	0	0.00	20.95	1	12,417	0.01%
2021/09/09	1	20.80	0	0.00	20.80	1	12,590	0.01%
2021/09/07	1	20.90	1	20.90	20.90	0	12,485	0.00%
2021/09/06	0	0.00	16	20.97	20.95	-16	12,482	-0.13%
2021/09/03	0	0.00	3	20.85	20.95	-3	12,341	-0.02%
2021/09/02	1	20.60	0.3	20.60	20.65	0.7	12,183	0.01%
2021/09/01	10	20.70	0	0.00	20.60	10	12,052	0.08%
2021/08/31	1.3	20.68	1	20.90	20.90	0.3	11,840	0.00%
2021/08/30	3	20.52	4	20.61	20.70	-1	11,577	-0.01%
2021/08/27	1	20.30	1	20.30	20.45	0	11,224	0.00%
2021/08/26	1	19.85	2	19.85	19.95	-1	10,698	-0.01%
2021/08/25	0	0.00	4	19.86	19.90	-4	10,523	-0.04%
2021/08/24	2	19.70	3	19.75	19.80	-1	10,427	-0.01%
2021/08/23	1	19.50	0	0.00	19.50	1	10,279	0.01%
2021/08/20	1	19.40	0	0.00	19.60	1	10,324	0.01%
2021/08/19	6	19.60	0.7	19.50	19.50	5.3	10,540	0.05%
2021/08/13	2	19.70	1	19.70	19.70	1	10,051	0.01%
2021/08/12	2	19.75	7.2	19.75	19.80	-5.2	10,022	-0.05%
2021/08/11	1	19.80	1	19.75	19.80	0	9,922	0.00%
2021/08/10	1	19.60	0	0.00	19.65	1	9,839	0.01%
2021/08/09	1	19.65	0	0.00	19.75	1	10,120	0.01%
2021/08/05	0.5	19.60	0	0.00	19.70	0.5	10,269	0.00%
2021/08/04	0.3	19.50	0	0.00	19.55	0.3	10,852	0.00%
2021/08/02	4	19.35	4	19.40	19.50	0	11,217	0.00%
2021/07/29	2	19.30	0.7	19.40	19.45	1.3	11,192	0.01%
2021/07/27	0	0.00	10	19.35	19.40	-10	11,570	-0.09%
2021/07/26	2	19.35	0	0.00	19.35	2	11,866	0.02%
2021/07/23	4	19.48	9.1	19.50	19.45	-5.1	11,931	-0.04%
2021/07/22	2	19.40	0	0.00	19.45	2	12,126	0.02%
2021/07/14	0	0.00	13	19.00	18.95	-13	12,695	-0.10%
2021/07/13	0.1	18.90	1	18.95	19.00	-0.9	12,744	-0.01%
2021/07/12	10	18.90	20	19.00	18.80	-10	12,765	-0.08%
2021/07/09	2	18.45	0	0.00	18.65	2	12,795	0.02%
2021/07/07	0	0.00	2	18.55	18.60	-2	13,004	-0.02%
2021/07/06	0	0.00	1	18.50	18.60	-1	13,095	-0.01%
2021/06/30	0	0.00	20	18.43	18.45	-20	13,210	-0.15%
2021/06/29	0	0.00	10	18.45	18.40	-10	13,254	-0.08%
2021/06/24	0	0.00	2	18.30	18.30	-2	13,573	-0.01%
2021/06/23	0	0.00	20	18.33	18.25	-20	13,662	-0.15%
2021/06/22	2	18.15	0	0.00	18.20	2	13,625	0.01%
2021/06/21	10	18.05	0	0.00	18.10	10	13,658	0.07%
2021/06/18	1	18.25	0	0.00	18.10	1	13,578	0.01%
2021/06/17	1	18.25	0	0.00	18.25	1	13,394	0.01%
2021/06/15	0	0.00	10	18.30	18.30	-10	13,561	-0.07%
2021/06/11	0	0.00	10	18.30	18.25	-10	13,704	-0.07%
2021/06/10	0	0.00	10	18.25	18.30	-10	13,905	-0.07%
2021/06/09	2	18.15	20	18.25	18.20	-18	13,931	-0.13%
2021/06/08	0	0.00	1	18.30	18.30	-1	13,996	-0.01%
2021/06/03	1	18.45	1	18.40	18.40	0	14,414	0.00%
2021/05/31	0	0.00	1	18.25	18.25	-1	14,649	-0.01%
2021/05/28	1	18.20	0	0.00	18.15	1	14,824	0.01%
2021/05/27	0	0.00	3	17.95	18.15	-3	14,871	-0.02%
2021/05/25	0	0.00	1	18.10	18.00	-1	14,969	-0.01%
2021/05/19	1	17.95	0	0.00	17.90	1	15,291	0.01%
2021/05/18	10	17.65	0	0.00	18.05	10	15,376	0.07%
2021/05/17	8	17.72	0	0.00	17.60	8	15,525	0.05%
2021/05/14	18.2	17.91	2	18.02	18.05	16.2	15,264	0.11%
2021/05/13	24	17.97	0	0.00	17.85	24	15,148	0.16%
2021/05/12	0	0.00	2	18.00	17.95	-2	14,846	-0.01%
2021/05/11	1	18.65	0.1	18.75	18.70	0.9	14,208	0.01%
2021/05/10	4	19.03	5	19.10	19.10	-1	14,073	-0.01%
2021/05/07	0	0.00	8.3	18.91	18.90	-8.3	14,200	-0.06%
2021/05/06	8	18.80	10	18.75	18.90	-2	14,360	-0.01%
2021/05/05	10	18.50	0	0.00	18.60	10	14,349	0.07%
2021/05/04	1	18.55	0	0.00	18.55	1	14,263	0.01%
2021/05/03	4.2	18.71	849	18.70	18.70	-844.8	13,977	-6.04%	大賣/鉅額交易
2021/04/29	10	19.05	1	19.00	19.00	9	13,824	0.07%
2021/04/28	70	19.10	0	0.00	19.10	70	13,688	0.51%
2021/04/27	23	19.23	0	0.00	19.25	23	13,701	0.17%
2021/04/26	10	19.45	0	0.00	19.80	10	13,132	0.08%
2021/04/22	0	0.00	10	19.45	19.50	-10	12,998	-0.08%
2021/04/21	0	0.00	1.7	19.47	19.45	-1.7	12,883	-0.01%
2021/04/19	0	0.00	4	19.43	19.50	-4	12,726	-0.03%
2021/04/16	3	19.20	0	0.00	19.25	3	12,615	0.02%
2021/04/15	0	0.00	11	19.15	19.20	-11	12,660	-0.09%
2021/04/14	0	0.00	11.9	18.94	19.00	-11.9	12,435	-0.10%
2021/04/09	1	18.55	0	0.00	18.55	1	12,179	0.01%
2021/04/08	0.1	18.70	4	18.66	18.65	-3.9	12,192	-0.03%
2021/04/07	2.1	18.70	5	18.70	18.75	-2.9	12,406	-0.02%
2021/04/06	5	18.75	0	0.00	18.70	5	12,315	0.04%
2021/04/01	3	18.70	0	0.00	18.65	3	12,249	0.02%
2021/03/30	0	0.00	1	18.60	18.60	-1	12,000	-0.01%
2021/03/24	1	18.20	5.2	18.29	18.25	-4.2	11,846	-0.04%
2021/03/23	0	0.00	8.3	18.20	18.20	-8.3	11,824	-0.07%
2021/03/22	2	18.25	0	0.00	18.20	2	11,895	0.02%
2021/03/19	0	0.00	3	18.30	18.30	-3	11,924	-0.03%
2021/03/17	3	18.43	0	0.00	18.40	3	11,720	0.03%
2021/03/16	0	0.00	1	18.60	18.55	-1	11,608	-0.01%
2021/03/12	1	18.30	0	0.00	18.35	1	11,730	0.01%
2021/03/11	10	18.35	0	0.00	18.30	10	11,793	0.08%
2021/03/09	0	0.00	1	18.25	18.30	-1	11,697	-0.01%
2021/03/08	2	18.05	0	0.00	18.00	2	11,582	0.02%
2021/03/04	2	18.00	0	0.00	18.15	2	12,006	0.02%
2021/03/03	0	0.00	10	18.25	18.20	-10	11,946	-0.08%
2021/03/02	27	18.15	79	18.00	18.00	-52	11,757	-0.44%
2021/02/25	1	18.30	20	18.28	18.30	-19	11,385	-0.17%
2021/02/24	0	0.00	1	18.25	18.20	-1	11,299	-0.01%
2021/02/23	0	0.00	1	18.10	18.15	-1	11,252	-0.01%
2021/02/22	1	18.05	0	0.00	17.90	1	11,144	0.01%
2021/02/19	2	17.85	0	0.00	17.90	2	11,139	0.02%
2021/02/17	0	0.00	1	17.75	17.80	-1	11,076	-0.01%
2021/02/05	1	17.35	0	0.00	17.45	1	10,857	0.01%
2021/02/03	1.2	17.32	0	0.00	17.40	1.2	11,101	0.01%
2021/02/02	10	17.20	0	0.00	17.25	10	11,225	0.09%
2021/01/29	1	17.20	0	0.00	17.15	1	11,168	0.01%
2021/01/25	2	17.40	0	0.00	17.50	2	10,620	0.02%
2021/01/22	3	17.50	0	0.00	17.45	3	10,667	0.03%
2021/01/20	28	17.69	0	0.00	17.60	28	10,516	0.27%
2021/01/18	2	17.88	0	0.00	17.90	2	10,180	0.02%
2021/01/15	7	17.99	0	0.00	17.95	7	10,097	0.07%
2021/01/13	1	18.05	0	0.00	18.15	1	10,011	0.01%
2021/01/12	25	18.06	0	0.00	18.05	25	10,006	0.25%
2021/01/11	1	18.20	1	18.25	18.30	0	9,971	0.00%
2021/01/08	0	0.00	1	18.30	18.30	-1	9,947	-0.01%
2021/01/07	1	18.05	0	0.00	18.10	1	9,772	0.01%
2021/01/06	2	18.00	0.2	18.05	18.00	1.8	9,778	0.02%
2021/01/04	0	0.00	0.8	18.15	18.15	-0.8	9,757	-0.01%
2020/12/31	0	0.00	3	18.28	18.25	-3	9,683	-0.03%
2020/12/30	0	0.00	43	18.20	18.35	-43	9,616	-0.45%
2020/12/24	1	17.80	0	0.00	17.75	1	9,443	0.01%
2020/12/22	0	0.00	1	17.85	17.75	-1	9,566	-0.01%
2020/12/21	2	17.85	10.5	17.90	17.95	-8.5	9,821	-0.09%
2020/12/18	12	17.69	7	17.70	17.65	5	9,876	0.05%
2020/12/16	0	17.80	2	17.75	17.85	-2	9,787	-0.02%
2020/12/14	0	0.00	20	17.80	17.75	-20	9,665	-0.21%
2020/12/11	11	17.80	2	17.70	17.75	9	9,673	0.09%
2020/12/10	1.5	17.77	0	0.00	17.70	1.5	9,566	0.02%
2020/12/09	21	17.70	2	17.65	17.70	19	9,546	0.20%
2020/12/08	11	17.87	0.9	17.85	17.80	10.1	9,439	0.11%
2020/12/07	1	18.05	25.6	18.05	18.10	-24.6	9,191	-0.27%
2020/12/04	1	18.15	0	0.00	18.20	1	9,112	0.01%
2020/12/03	50	18.00	3	18.05	18.05	47	9,059	0.52%
2020/12/02	15	18.05	0	0.00	18.10	15	9,028	0.17%
2020/12/01	4.8	18.12	10.6	18.06	18.15	-5.8	9,127	-0.06%
2020/11/30	1	18.10	0	0.00	18.15	1	9,133	0.01%
2020/11/27	0.2	18.30	0	0.00	18.25	0.2	8,684	0.00%
2020/11/26	1	18.20	1	18.25	18.35	0	8,699	0.00%
2020/11/25	0	0.00	1	18.30	18.25	-1	8,971	-0.01%
2020/11/24	7	18.20	0	0.00	18.25	7	8,954	0.08%
2020/11/23	1	18.35	0	0.00	18.40	1	8,948	0.01%
2020/11/20	1	18.35	0	0.00	18.40	1	8,892	0.01%
2020/11/19	1	18.50	0	0.00	18.55	1	8,887	0.01%
2020/11/16	0	0.00	5	18.41	18.50	-5	9,026	-0.06%
2020/11/13	1	18.25	1	18.30	18.30	0	9,039	0.00%
2020/11/12	0	0.00	0.1	18.35	18.30	-0.1	9,077	0.00%
2020/11/11	2	18.40	2	18.35	18.60	0	9,078	0.00%
2020/11/10	0	0.00	5	18.11	18.15	-5	8,999	-0.06%
2020/11/09	0	0.00	1.2	17.91	17.95	-1.2	9,418	-0.01%
2020/11/04	0.2	17.60	0	0.00	17.50	0.2	10,219	0.00%
2020/11/03	0	0.00	186	17.50	17.55	-186	10,329	-1.80%	大賣/鉅額交易
2020/11/02	8.7	17.29	9	17.25	17.45	-0.3	10,413	0.00%
2020/10/29	10	17.28	0	0.00	17.25	10	10,416	0.10%
2020/10/26	180	17.50	230	17.65	17.50	-50	10,548	-0.47%	大買/大賣/
2020/10/21	64	17.30	0	0.00	17.30	64	10,929	0.59%
2020/10/20	2	17.30	0	0.00	17.40	2	10,978	0.02%
2020/10/19	32.1	17.43	0	0.00	17.40	32.1	10,950	0.29%
2020/10/16	153	17.45	0	0.00	17.40	153	10,964	1.40%	大買/鉅額交易
2020/10/15	2	17.50	0	0.00	17.50	2	10,986	0.02%
2020/10/13	1	17.55	0	0.00	17.55	1	10,979	0.01%
2020/10/12	0	0.00	0.2	17.90	17.80	-0.2	10,960	0.00%
2020/09/29	0	0.00	1	17.75	17.70	-1	11,284	-0.01%
2020/09/25	2	17.48	15	17.55	17.50	-13	11,471	-0.11%
2020/09/24	8	17.25	0	0.00	17.25	8	11,389	0.07%
2020/09/23	7	17.77	0	0.00	17.70	7	11,189	0.06%
2020/09/22	5	17.80	0	0.00	17.80	5	11,077	0.05%
2020/09/18	1	18.05	0	0.00	18.15	1	11,113	0.01%
2020/09/14	0	0.00	8	18.00	18.10	-8	11,297	-0.07%
2020/09/11	1	18.00	0	0.00	18.10	1	11,344	0.01%
2020/09/09	1	17.95	0	0.00	18.00	1	11,490	0.01%
2020/09/03	0	0.00	3	18.00	18.00	-3	11,939	-0.03%
2020/09/02	10	18.02	0	0.00	18.00	10	11,980	0.08%
2020/09/01	2	18.05	20	18.10	18.05	-18	11,996	-0.15%
2020/08/31	1	18.30	0	0.00	18.05	1	11,938	0.01%
2020/08/26	1	18.40	0	0.00	18.50	1	11,945	0.01%
2020/08/24	5	18.43	0	0.00	18.40	5	12,362	0.04%
2020/08/20	4	18.58	16	18.53	18.45	-12	12,423	-0.10%
2020/08/17	1	18.85	0	0.00	18.80	1	12,283	0.01%
2020/08/14	18	18.84	0	0.00	18.80	18	12,268	0.15%
2020/08/13	10	18.81	16	18.77	18.95	-6	12,163	-0.05%
2020/08/12	152	20.14	0	0.00	20.15	152	11,672	1.30%	大買/鉅額交易
2020/08/11	3	20.27	0	0.00	20.15	3	11,323	0.03%
2020/08/10	10	20.30	0	0.00	20.30	10	11,058	0.09%
2020/08/05	10	20.10	0	0.00	20.15	10	10,867	0.09%
2020/08/03	36	20.00	0	0.00	20.00	36	10,886	0.33%
2020/07/31	4	20.15	0	0.00	20.10	4	10,802	0.04%
2020/07/30	3	20.10	0	0.00	20.15	3	10,800	0.03%
2020/07/28	15	19.81	0	0.00	19.95	15	10,876	0.14%
2020/07/27	21	19.95	0	0.00	19.85	21	11,090	0.19%
2020/07/24	0	0.00	21	20.00	20.00	-21	11,168	-0.19%
2020/07/23	1	20.10	10	20.10	20.15	-9	11,310	-0.08%
2020/07/17	20	20.10	0	0.00	20.10	20	11,630	0.17%
2020/07/16	5	20.10	1	20.10	20.05	4	11,941	0.03%
2020/07/15	1	20.10	0	0.00	20.20	1	11,980	0.01%
2020/07/14	1	20.00	0	0.00	20.05	1	12,057	0.01%
2020/07/10	16	20.10	9	20.00	20.15	7	12,355	0.06%
2020/07/09	2	20.20	19	20.23	20.20	-17	12,516	-0.14%
2020/07/07	20	20.33	0	0.00	20.35	20	12,910	0.15%
2020/06/29	3	19.83	0	0.00	19.90	3	13,603	0.02%
2020/06/19	1	19.90	0	0.00	19.80	1	14,771	0.01%
2020/06/15	12	19.70	0	0.00	19.70	12	16,606	0.07%
2020/06/12	3	19.78	0	0.00	19.80	3	17,069	0.02%
2020/05/28	5	19.50	2	19.55	19.50	3	19,771	0.02%
2020/05/27	3	19.50	0	0.00	19.50	3	20,080	0.01%
2020/05/25	7	19.15	0	0.00	19.20	7	20,268	0.03%
2020/05/22	1	19.15	0	0.00	19.10	1	20,435	0.00%
2020/05/21	1	19.40	0	0.00	19.40	1	20,539	0.00%
2020/05/20	0	0.00	2	19.30	19.40	-2	20,653	-0.01%
2020/05/19	0	0.00	40	19.25	19.30	-40	20,766	-0.19%
2020/05/18	2	19.05	39	19.08	19.00	-37	20,864	-0.18%
2020/05/15	51	19.10	0	0.00	19.00	51	20,810	0.25%
2020/05/14	3	19.10	2	19.05	19.05	1	20,703	0.00%
2020/05/13	10	19.15	9	19.20	19.20	1	20,668	0.00%
2020/05/12	26	19.20	0	0.00	19.15	26	20,684	0.13%
2020/05/11	10	19.30	30	19.45	19.35	-20	20,613	-0.10%
2020/05/08	4	19.10	0	0.00	19.05	4	20,489	0.02%
2020/05/07	11	19.09	0	0.00	18.95	11	20,559	0.05%
2020/05/06	22	18.95	0	0.00	18.95	22	20,609	0.11%
2020/05/05	12	19.05	21	19.18	19.05	-9	20,639	-0.04%
2020/05/04	10	18.90	0	0.00	19.00	10	20,717	0.05%
2020/04/30	1	19.45	48.3	19.42	19.45	-47.3	20,655	-0.23%
2020/04/29	0	0.00	1.2	19.17	19.20	-1.2	20,648	-0.01%
2020/04/28	3	18.85	1	18.90	18.90	2	20,607	0.01%
2020/04/27	0	0.00	28	18.30	18.35	-28	21,054	-0.13%
2020/04/24	2	18.10	0	0.00	18.05	2	21,010	0.01%
2020/04/23	1	18.10	0	0.00	18.05	1	20,911	0.00%
2020/04/22	2	17.90	9	17.90	18.05	-7	20,838	-0.03%
2020/04/21	75	18.28	0	0.00	18.05	75	20,752	0.36%
2020/04/20	12	18.58	0	0.00	18.55	12	20,477	0.06%
2020/04/17	22	18.68	7	18.80	18.65	15	20,474	0.07%
2020/04/16	1	18.60	1	18.60	18.60	0	20,299	0.00%
2020/04/15	0	0.00	7	18.90	18.90	-7	20,134	-0.03%
2020/04/14	5	18.45	0	0.00	18.50	5	19,874	0.03%
2020/04/13	22.6	18.15	0	0.00	18.15	22.6	19,681	0.12%
2020/04/10	1	18.50	0	0.00	18.70	1	19,420	0.01%
2020/04/09	0.7	18.50	0	0.00	18.35	0.7	19,230	0.00%
2020/04/07	0	0.00	22	18.15	18.10	-22	18,940	-0.12%
2020/04/06	1	17.80	0	0.00	17.95	1	18,833	0.01%
2020/04/01	2	17.88	0	0.00	17.80	2	18,499	0.01%
2020/03/27	1	18.15	1	18.40	18.10	0	17,787	0.00%
2020/03/26	20	17.90	5	18.00	18.00	15	17,500	0.09%
2020/03/25	2	17.88	0	0.00	17.95	2	17,513	0.01%
2020/03/24	1	17.60	7	17.70	17.50	-6	16,969	-0.04%
2020/03/23	2	17.05	1	16.75	17.00	1	16,761	0.01%
2020/03/20	3	17.50	0	0.00	17.65	3	16,517	0.02%
2020/03/19	10	16.53	0	0.00	16.15	10	15,734	0.06%
2020/03/18	5	17.42	1	17.55	17.50	4	14,982	0.03%
2020/03/17	30	17.90	0	0.00	17.85	30	14,459	0.21%
2020/03/16	10	18.99	0	0.00	18.75	10	13,625	0.07%
2020/03/13	28	18.84	28	18.99	19.55	0	13,086	0.00%
2020/03/12	7	20.06	0	0.00	20.00	7	12,287	0.06%
2020/03/11	4	20.84	5	20.90	20.75	-1	11,610	-0.01%
2020/03/10	5	20.65	0	0.00	20.90	5	11,333	0.04%
2020/03/09	8	21.03	0	0.00	21.05	8	10,878	0.07%
2020/03/06	1	21.40	0	0.00	21.40	1	10,379	0.01%
2020/03/05	1	21.60	0	0.00	21.65	1	10,227	0.01%
2020/03/03	2	21.45	0	0.00	21.45	2	10,137	0.02%
2020/03/02	14	21.30	0.2	21.40	21.25	13.8	10,019	0.14%
2020/02/27	1	21.55	28	21.55	21.55	-27	10,055	-0.27%
2020/02/25	3	21.55	0	0.00	21.65	3	9,729	0.03%
2020/02/24	16	21.74	0	0.00	21.70	16	9,605	0.17%
2020/02/21	15	22.00	0	0.00	21.90	15	9,320	0.16%
2020/02/20	5	22.15	0	0.00	22.10	5	9,135	0.05%
2020/02/18	3	21.85	0	0.00	21.90	3	8,824	0.03%
2020/02/13	2	21.85	6	21.85	21.85	-4	8,991	-0.04%
2020/02/11	0	0.00	5	21.75	21.75	-5	9,100	-0.05%
2020/02/07	2	21.80	0	0.00	21.80	2	9,049	0.02%
2020/02/06	1	22.00	0	0.00	21.90	1	9,067	0.01%
2020/02/05	1	21.75	20	21.75	21.75	-19	9,015	-0.21%
2020/02/03	2	21.34	0	0.00	21.40	2	9,020	0.02%
2020/01/30	7	21.73	31	21.90	21.50	-24	8,640	-0.28%
2020/01/20	0	0.00	10	22.45	22.45	-10	7,973	-0.13%
2020/01/14	1	22.30	4	22.29	22.30	-3	7,920	-0.04%
2020/01/13	0	0.00	0.3	22.20	22.20	-0.3	7,889	0.00%
2020/01/10	5	22.00	0	0.00	22.00	5	7,800	0.06%
2020/01/08	6	21.86	0	0.00	21.80	6	7,815	0.08%
2020/01/07	2	21.90	0	0.00	22.00	2	7,773	0.03%
2020/01/06	3	21.93	11.6	21.90	21.90	-8.6	7,792	-0.11%
2020/01/03	0	0.00	1	22.05	22.05	-1	7,834	-0.01%
2019/12/25	3	21.95	1	21.90	21.95	2	8,036	0.02%
2019/12/24	6	21.95	0	0.00	21.95	6	8,136	0.07%
2019/12/20	11	22.12	0	0.00	21.85	11	8,199	0.13%
2019/12/19	1	22.10	0	0.00	22.20	1	7,982	0.01%
2019/12/13	0	0.00	0.1	21.85	21.85	-0.1	8,162	0.00%
2019/12/12	2	21.78	0	0.00	21.75	2	8,200	0.02%
2019/12/11	4	21.60	0	0.00	21.75	4	8,213	0.05%
2019/12/10	1.9	21.70	0	0.00	21.65	1.9	8,385	0.02%
2019/12/09	1	21.70	0	0.00	21.75	1	8,565	0.01%
2019/12/06	1	21.60	0	0.00	21.60	1	8,696	0.01%
2019/12/04	20	21.65	3	21.70	21.75	17	8,783	0.19%
2019/12/03	8	21.70	20	21.75	21.75	-12	8,850	-0.14%
2019/11/29	2	21.73	0	0.00	21.70	2	8,940	0.02%
2019/11/25	3	21.85	0	0.00	21.90	3	8,720	0.03%
2019/11/20	1	21.85	1	21.80	21.90	0	8,972	0.00%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/14	2	21.60	0	0.00	21.60	2	9,331	0.02%
2019/11/13	1	21.80	0	0.00	21.80	1	9,501	0.01%
2019/11/11	3.1	21.87	0	0.00	22.00	3.1	10,672	0.03%
2019/11/08	0.1	22.30	0	0.00	22.30	0.1	10,799	0.00%
2019/11/07	0.1	22.35	0	0.00	22.35	0.1	11,049	0.00%
2019/11/06	1.1	22.35	3	22.37	22.40	-1.9	11,094	-0.02%
2019/11/05	0.1	22.25	0	0.00	22.30	0.1	11,250	0.00%
2019/11/04	0.5	22.15	6	22.11	22.20	-5.5	11,384	-0.05%
2019/11/01	0.9	22.00	0	0.00	22.05	0.9	11,523	0.01%
2019/10/31	3	22.00	1	22.00	21.90	2	11,689	0.02%
2019/10/30	1	21.70	1	21.55	21.80	0	11,664	0.00%
2019/10/29	1	21.60	1.3	21.56	21.60	-0.3	11,879	0.00%
2019/10/24	0.8	21.45	0	0.00	21.45	0.8	12,163	0.01%
2019/10/23	1	21.25	0	0.00	21.30	1	12,290	0.01%
2019/10/22	0	0.00	1	21.35	21.35	-1	12,355	-0.01%
2019/10/18	0	0.00	1.1	21.20	21.20	-1.1	12,427	-0.01%
2019/10/16	0.1	21.25	0	0.00	21.25	0.1	12,497	0.00%
2019/10/14	0	0.00	17	21.20	21.20	-17	12,570	-0.14%
2019/10/09	0	0.00	0.1	21.15	21.10	-0.1	12,596	0.00%
2019/10/07	2.1	21.10	0	0.00	21.10	2.1	12,751	0.02%
2019/10/03	2	21.05	0	0.00	21.05	2	12,971	0.02%
2019/10/02	0	0.00	1	21.35	21.20	-1	12,951	-0.01%
2019/10/01	0	0.00	0.5	21.30	21.30	-0.5	12,897	0.00%
2019/09/26	1	21.10	0	0.00	21.15	1	12,765	0.01%
2019/09/25	0	0.00	1	21.10	21.15	-1	12,843	-0.01%
2019/09/24	3	21.23	0	0.00	21.20	3	12,877	0.02%
2019/09/23	1	21.20	0	0.00	21.25	1	12,895	0.01%
2019/09/18	0	0.00	3	21.25	21.20	-3	12,728	-0.02%
2019/09/16	2	20.95	9	20.95	20.95	-7	12,747	-0.05%
2019/09/12	0	0.00	0.2	21.00	20.95	-0.2	12,772	0.00%
2019/09/09	0	0.00	1.5	20.48	20.50	-1.5	12,754	-0.01%
2019/09/06	1.3	20.24	0	0.00	20.30	1.3	12,782	0.01%
2019/09/03	5	19.96	0	0.00	19.90	5	13,435	0.04%
2019/09/02	1	19.90	0	0.00	20.00	1	13,540	0.01%
2019/08/27	1	19.75	0	0.00	19.75	1	13,695	0.01%
2019/08/26	0	0.00	2	19.70	19.65	-2	13,660	-0.01%
2019/08/23	0	0.00	1	19.85	19.90	-1	13,694	-0.01%
2019/08/21	1	19.85	0	0.00	19.85	1	14,122	0.01%
2019/08/19	0	0.00	30	19.95	19.95	-30	14,005	-0.21%
2019/08/16	50	19.60	0	0.00	19.85	50	13,875	0.36%
2019/08/15	2	19.65	5	19.60	19.65	-3	13,621	-0.02%
2019/08/14	10	21.45	0	0.00	21.50	10	13,136	0.08%
2019/08/13	1	21.20	2	21.30	21.20	-1	12,625	-0.01%
2019/08/12	0.2	21.50	15	21.40	21.40	-14.8	12,379	-0.12%
2019/08/08	5	21.29	5	21.30	21.35	0	12,229	0.00%
2019/08/06	6	21.08	0	0.00	21.20	6	12,198	0.05%
2019/08/05	1	21.30	0	0.00	21.30	1	12,044	0.01%
2019/08/02	2	21.25	0	0.00	21.35	2	11,943	0.02%
2019/08/01	2	21.78	0	0.00	21.60	2	11,832	0.02%
2019/07/31	1	21.85	1	21.95	21.95	0	11,746	0.00%
2019/07/30	1	21.90	1	21.85	21.85	0	11,457	0.00%
2019/07/25	4	21.46	10	21.55	21.70	-6	11,489	-0.05%
2019/07/24	0	0.00	2	21.40	21.45	-2	11,645	-0.02%
2019/07/23	31	21.40	0	0.00	21.40	31	11,654	0.27%
2019/07/22	40	21.40	0	0.00	21.40	40	11,606	0.34%
2019/07/17	1	21.15	0	0.00	21.30	1	11,652	0.01%
2019/07/15	31	21.15	0	0.00	21.20	31	11,519	0.27%
2019/07/09	0	0.00	0.8	20.90	20.85	-0.8	11,054	-0.01%
2019/07/04	6	20.85	0	0.00	20.90	6	11,132	0.05%
2019/07/03	2	20.70	0.1	20.80	20.80	1.9	11,133	0.02%
2019/07/02	4	20.74	0	0.00	20.80	4	11,116	0.04%
2019/07/01	10	20.80	0	0.00	20.75	10	11,019	0.09%
2019/06/27	0	0.00	1	20.95	21.00	-1	10,963	-0.01%
2019/06/24	5	20.95	1	20.85	20.95	4	10,948	0.04%
2019/06/21	1	20.75	1	20.90	20.75	0	10,882	0.00%
2019/06/20	5	21.03	0	0.00	20.90	5	10,707	0.05%
2019/06/19	0	0.00	1	20.80	21.00	-1	10,603	-0.01%
2019/06/17	0	0.00	4	20.60	20.65	-4	10,326	-0.04%
2019/06/12	3	20.25	7	20.35	20.45	-4	10,194	-0.04%
2019/06/06	0	0.00	1	21.20	21.30	-1	9,389	-0.01%
2019/06/05	0	0.00	2	21.03	21.10	-2	9,333	-0.02%
2019/06/04	0	0.00	3	21.00	21.00	-3	9,266	-0.03%
2019/06/03	3	20.90	2	20.95	21.00	1	9,202	0.01%
2019/05/31	0	0.00	3	20.80	20.95	-3	9,113	-0.03%
2019/05/30	3	20.73	6	20.62	20.75	-3	8,921	-0.03%
2019/05/29	0	0.00	3	20.45	20.50	-3	8,907	-0.03%
2019/05/28	5	20.37	0	0.00	20.55	5	8,985	0.06%
2019/05/27	0	0.00	3	20.37	20.40	-3	8,657	-0.03%
2019/05/24	3.5	20.30	1	20.30	20.30	2.5	8,653	0.03%
2019/05/22	1	20.25	0	0.00	20.30	1	8,674	0.01%
2019/05/21	0	0.00	6	20.35	20.40	-6	8,763	-0.07%
2019/05/15	0	0.00	1	20.10	20.00	-1	8,434	-0.01%
2019/05/14	3	19.95	0	0.00	19.95	3	8,454	0.04%
2019/05/10	3	20.05	0	0.00	20.10	3	8,407	0.04%
2019/05/09	2	20.05	0	0.00	20.05	2	8,385	0.02%
2019/05/08	0	0.00	1	20.10	20.20	-1	8,300	-0.01%
2019/05/06	1	20.00	0	0.00	20.00	1	8,299	0.01%
2019/05/02	0	0.00	3	20.28	20.25	-3	8,057	-0.04%
2019/04/30	11	20.15	10	20.23	20.20	1	7,910	0.01%
2019/04/22	20	19.30	0	0.00	19.35	20	7,517	0.27%
2019/04/18	0	0.00	1	19.15	19.20	-1	7,597	-0.01%
2019/04/17	0	0.00	2.7	19.20	19.25	-2.7	7,701	-0.03%
2019/04/15	0	0.00	0.2	19.30	19.30	-0.2	7,796	0.00%
2019/04/12	0	0.00	200	19.15	19.25	-200	7,775	-2.57%	大賣/鉅額交易
2019/04/11	0	19.20	113.3	19.20	19.20	-113.3	7,745	-1.46%	大賣/鉅額交易
2019/04/10	2	19.25	30	19.20	19.30	-28	7,714	-0.36%
2019/04/01	1	19.40	0	0.00	19.25	1	7,772	0.01%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/27	1	19.10	0	0.00	19.15	1	7,663	0.01%
2019/03/26	0	0.00	2	19.15	19.20	-2	7,785	-0.03%
2019/03/22	9	19.28	0	0.00	19.25	9	7,883	0.11%
2019/03/21	1	19.25	0	0.00	19.35	1	7,913	0.01%
2019/03/20	0	0.00	6	19.29	19.30	-6	7,963	-0.08%
2019/03/19	0	0.00	1	19.25	19.20	-1	7,904	-0.01%
2019/03/12	0	0.00	1	18.90	18.90	-1	7,962	-0.01%
2019/03/11	0	0.00	10	18.80	18.75	-10	7,961	-0.13%
2019/03/08	1	18.75	0	0.00	18.75	1	7,958	0.01%
2019/03/07	0	0.00	0.7	18.90	18.80	-0.7	8,163	-0.01%
2019/03/06	2	18.80	0	0.00	18.90	2	8,165	0.02%
2019/02/27	0	0.00	1	18.90	18.90	-1	8,112	-0.01%
2019/02/26	0	0.00	11	18.70	18.70	-11	7,957	-0.14%
2019/02/25	1	18.70	0	0.00	18.70	1	7,871	0.01%
2019/02/22	1	18.65	0	0.00	18.65	1	7,863	0.01%
2019/02/13	2	18.45	0	0.00	18.40	2	7,614	0.03%
2019/02/12	0	0.00	12	18.50	18.50	-12	7,519	-0.16%
2019/02/11	2	18.50	0.1	18.50	18.45	1.9	7,493	0.03%
2019/01/30	1	18.40	2	18.45	18.45	-1	7,463	-0.01%
2019/01/28	1	18.40	0	0.00	18.45	1	7,326	0.01%
2019/01/25	0	0.00	1	18.40	18.45	-1	7,334	-0.01%
2019/01/24	0	0.00	3	18.25	18.30	-3	7,206	-0.04%
2019/01/15	1	18.00	0	0.00	18.10	1	7,486	0.01%
2019/01/10	1	17.90	0	0.00	17.95	1	7,570	0.01%
2019/01/08	0.5	17.75	2	17.70	17.70	-1.5	7,618	-0.02%
2019/01/07	10	17.65	5	17.61	17.80	5	7,729	0.06%
2018/12/28	0	0.00	32.9	17.40	17.50	-32.9	8,453	-0.39%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/25	6.8	17.41	0	0.00	17.35	6.8	8,679	0.08%
2018/12/21	1.4	17.50	0	0.00	17.40	1.4	8,760	0.02%
2018/12/19	0	0.00	2	17.45	17.60	-2	8,709	-0.02%
2018/12/18	1	17.40	0	0.00	17.45	1	8,639	0.01%
2018/12/14	3	17.60	0	0.00	17.55	3	8,798	0.03%
2018/12/12	0	0.00	1	17.60	17.60	-1	8,817	-0.01%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/03	0	0.00	1	17.75	17.75	-1	8,694	-0.01%
2018/11/27	0	0.00	1	17.55	17.65	-1	8,453	-0.01%
2018/11/20	1	17.70	0	0.00	17.70	1	8,561	0.01%
2018/11/15	0.9	17.75	0	0.00	17.70	0.9	8,641	0.01%
2018/11/08	1	17.65	0	0.00	17.70	1	9,848	0.01%
2018/11/02	0	0.00	496	17.45	17.50	-496	10,551	-4.70%	大賣/鉅額交易
2018/11/01	0	0.00	6	17.30	17.40	-6	10,719	-0.06%
2018/10/31	0	0.00	74	17.45	17.45	-74	10,817	-0.68%
2018/10/24	0	17.40	1	17.20	17.30	-1	11,042	-0.01%
2018/10/17	3	17.45	0	0.00	17.50	3	11,046	0.03%
2018/10/12	1	17.35	0	0.00	17.75	1	10,710	0.01%
2018/10/11	6	17.75	4	17.56	17.50	2	10,559	0.02%
2018/10/08	0	0.00	30	18.00	18.05	-30	9,952	-0.30%
2018/10/03	0.6	18.40	1	18.40	18.40	-0.4	9,623	0.00%
2018/10/02	3	18.40	0	0.00	18.35	3	9,619	0.03%
2018/09/28	0	0.00	2	18.50	18.50	-2	9,562	-0.02%
2018/09/27	0	0.00	10	18.50	18.50	-10	9,516	-0.11%
2018/09/26	2	18.40	0	0.00	18.45	2	9,434	0.02%
2018/09/25	0	0.00	2	18.50	18.45	-2	9,466	-0.02%
2018/09/19	0.7	18.15	0	0.00	18.15	0.7	9,210	0.01%
2018/09/14	0	0.00	1	18.00	18.00	-1	9,266	-0.01%
2018/09/05	0	0.00	1	17.85	17.80	-1	9,826	-0.01%
2018/08/27	2	17.83	0	0.00	17.80	2	10,144	0.02%
2018/08/23	1	17.90	0	0.00	17.95	1	10,610	0.01%
2018/08/21	0	0.00	4	17.85	17.90	-4	10,681	-0.04%
2018/08/20	0	0.00	6	17.74	17.75	-6	10,650	-0.06%
2018/08/17	4	17.55	0	0.00	17.55	4	10,577	0.04%
2018/08/16	22	17.37	2	17.40	17.45	20	10,537	0.19%
2018/08/15	12	18.62	0.7	18.65	18.65	11.3	10,139	0.11%
2018/08/14	8	18.60	10	18.65	18.70	-2	9,689	-0.02%
2018/08/13	7.1	18.61	2.1	18.60	18.55	5	9,543	0.05%
2018/08/10	10	18.73	7.5	18.69	18.75	2.5	9,299	0.03%
2018/08/09	0	0.00	10	18.45	18.50	-10	9,002	-0.11%
2018/08/08	0	0.00	10	18.35	18.40	-10	8,856	-0.11%
2018/08/06	1	18.30	0	0.00	18.25	1	8,609	0.01%
2018/08/03	1	18.25	0	0.00	18.25	1	8,547	0.01%
2018/08/02	1	18.30	0	0.00	18.25	1	8,494	0.01%
2018/08/01	80	18.35	0	0.00	18.35	80	8,438	0.95%
2018/07/31	0.1	18.25	2	18.23	18.35	-1.9	8,385	-0.02%
2018/07/30	0	0.00	2	18.05	18.10	-2	8,112	-0.02%
2018/07/25	2	17.90	0	0.00	17.90	2	7,903	0.03%
2018/07/13	1	17.80	0	0.00	17.80	1	8,103	0.01%
2018/07/11	20	17.70	0	0.00	17.60	20	8,165	0.24%
2018/07/06	2	17.53	0	0.00	17.55	2	8,193	0.02%
2018/07/03	1	17.55	0	0.00	17.50	1	8,303	0.01%
2018/07/02	1	17.65	0	0.00	17.60	1	8,247	0.01%
2018/06/29	1	17.50	0	0.00	17.75	1	8,203	0.01%
2018/06/27	0.3	17.60	0	0.00	17.50	0.3	8,061	0.00%
2018/06/19	5	17.65	1	17.65	17.60	4	7,755	0.05%
2018/06/15	1	17.75	0	0.00	17.85	1	7,568	0.01%
2018/06/01	0	0.00	0.1	17.80	17.80	-0.1	7,288	0.00%
2018/05/25	0	17.80	0	0.00	17.75	0	6,837	0.00%
2018/05/07	5	17.80	0	0.00	17.75	5	8,590	0.06%
2018/05/03	0	0.00	7	17.91	17.90	-7	8,633	-0.08%
2018/05/02	0	0.00	15.1	17.99	18.00	-15.1	8,694	-0.17%
2018/04/30	1,040	17.90	1	17.90	17.95	1,039	8,689	11.96%	大買/鉅額交易
2018/04/27	0	0.00	1	17.85	17.85	-1	8,665	-0.01%
2018/04/26	0	0.00	4	17.76	17.85	-4	8,693	-0.05%
2018/04/13	0	0.00	1	17.80	17.80	-1	9,015	-0.01%
2018/04/10	1	17.70	0	0.00	17.80	1	9,366	0.01%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/03/29	0	0.00	3	17.55	17.50	-3	9,405	-0.03%
2018/03/27	0	0.00	2	17.55	17.60	-2	9,378	-0.02%
2018/03/22	0.9	17.60	0	0.00	17.60	0.9	9,279	0.01%
2018/03/21	10	17.60	0	0.00	17.60	10	9,264	0.11%
2018/03/20	0	0.00	3	17.55	17.55	-3	9,377	-0.03%
2018/03/19	0	0.00	1	17.60	17.60	-1	9,332	-0.01%
2018/03/14	0	0.00	3	17.40	17.45	-3	9,037	-0.03%
2018/03/13	0	0.00	1	17.40	17.45	-1	9,082	-0.01%
2018/03/12	2	17.30	0	0.00	17.35	2	8,968	0.02%
2018/03/09	3	17.25	0	0.00	17.25	3	8,979	0.03%
2018/03/08	2	17.15	0	0.00	17.15	2	9,006	0.02%
2018/02/27	1	17.15	0	0.00	17.20	1	9,260	0.01%
2018/02/12	1	16.80	0	0.00	16.75	1	9,226	0.01%
2018/02/07	2	16.90	0	0.00	16.90	2	8,990	0.02%
2018/02/06	5.9	16.72	12.7	16.65	16.60	-6.8	8,789	-0.08%
2018/02/05	5	17.10	3	17.10	17.10	2	8,392	0.02%
2018/01/31	0	0.00	10	17.15	17.40	-10	8,104	-0.12%
2018/01/30	5	17.35	0.4	17.30	17.30	4.6	7,826	0.06%
2018/01/19	0	0.00	0.3	17.40	17.45	-0.3	7,476	0.00%
2018/01/17	2	17.43	0	0.00	17.50	2	7,373	0.03%
2018/01/15	0	0.00	1.1	17.30	17.35	-1.1	7,314	-0.01%
2018/01/12	0	0.00	2	17.25	17.30	-2	7,354	-0.03%
2018/01/08	3	17.25	0	0.00	17.30	3	7,430	0.04%
2018/01/05	1	17.15	4	17.00	17.15	-3	7,285	-0.04%