華南金 (2880)-群益金鼎-建成券商分點個股進出

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
25.00
漲跌
▲0.25
漲幅
+1.01%
成交量
107,719張
產業
上市金融類股
1546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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/30	1	24.85	0	0.00	24.75	1	19,957	0.01%
2024/05/29	3	25.13	0	0.00	25.05	3	19,628	0.02%
2024/05/28	1	25.50	2.1	25.41	25.50	-1.1	19,173	-0.01%
2024/05/24	2	25.35	0	0.00	25.40	2	19,140	0.01%
2024/05/23	0	0.00	1	25.35	25.50	-1	19,071	-0.01%
2024/05/22	0	0.00	1	25.50	25.60	-1	18,774	-0.01%
2024/05/21	3	25.37	0	0.00	25.55	3	18,554	0.02%
2024/05/20	1	25.90	0.2	25.85	25.90	0.8	18,209	0.00%
2024/05/17	0	0.00	1	25.90	26.00	-1	17,797	-0.01%
2024/05/16	0	0.00	2.7	26.09	26.05	-2.7	17,493	-0.02%
2024/05/15	0	26.10	0	0.00	26.05	0	17,046	0.00%
2024/05/14	0	0.00	0.4	26.00	26.10	-0.4	16,817	0.00%
2024/05/13	0	0.00	6	26.18	26.20	-6	16,584	-0.04%
2024/05/10	0	0.00	14	25.95	26.25	-14	16,251	-0.09%
2024/05/09	6.5	25.32	0.6	25.35	25.15	5.9	15,318	0.04%
2024/05/08	3.3	25.49	10	25.20	25.55	-6.7	15,029	-0.04%
2024/05/06	0	0.00	6	25.30	25.45	-6	14,087	-0.04%
2024/05/03	15	24.28	3	24.35	24.25	12	12,973	0.09%
2024/05/02	3	23.95	24	24.11	24.20	-21	12,645	-0.17%
2024/04/30	56	23.74	5.4	23.80	23.65	50.6	12,038	0.42%
2024/04/29	5	23.30	1.5	22.95	23.40	3.5	11,047	0.03%
2024/04/26	0.1	22.70	0	0.00	22.55	0.1	10,608	0.00%
2024/04/19	1.4	22.23	0	0.00	22.20	1.4	10,767	0.01%
2024/04/18	23.1	22.45	0	0.00	22.65	23.1	10,495	0.22%
2024/04/17	1	22.40	0	0.00	22.45	1	10,422	0.01%
2024/04/16	4	22.50	0	0.00	22.40	4	10,148	0.04%
2024/04/10	0	0.00	5	23.20	23.15	-5	9,512	-0.05%
2024/04/09	0	0.00	0.2	23.10	23.20	-0.2	9,512	0.00%
2024/04/02	1	23.20	0	0.00	23.20	1	9,368	0.01%
2024/03/29	0	0.00	0	23.20	23.15	0	9,418	0.00%
2024/03/28	10	22.85	0	0.00	22.90	10	9,127	0.11%
2024/03/22	0	0.00	2	22.90	22.95	-2	8,953	-0.02%
2024/03/21	2	22.85	0	0.00	23.00	2	8,805	0.02%
2024/03/20	0.5	22.60	0	0.00	22.55	0.5	8,693	0.01%
2024/03/18	0.5	22.95	2.8	22.97	22.95	-2.3	8,441	-0.03%
2024/03/15	0	0.00	2	23.00	23.00	-2	8,256	-0.02%
2024/03/14	0	0.00	1.5	22.65	22.80	-1.5	7,861	-0.02%
2024/03/13	0	0.00	20	22.05	22.15	-20	7,452	-0.27%
2024/03/08	0	0.00	30	21.95	22.00	-30	7,333	-0.41%
2024/03/07	0	0.00	23	21.81	21.85	-23	7,168	-0.32%
2024/03/06	1	21.80	0	0.00	21.80	1	7,130	0.01%
2024/03/05	1	21.70	0	0.00	21.70	1	7,926	0.01%
2024/03/04	0.5	21.75	10.5	21.80	21.75	-10	7,954	-0.13%
2024/03/01	1	21.95	0	0.00	21.85	1	8,074	0.01%
2024/02/26	1	21.60	0	0.00	21.60	1	7,956	0.01%
2024/02/22	0	0.00	24	21.75	21.70	-24	8,148	-0.29%
2024/02/21	3	21.82	20	21.80	21.80	-17	8,156	-0.21%
2024/02/20	0	0.00	5	21.85	21.85	-5	8,256	-0.06%
2024/02/19	0	0.00	0.7	21.85	21.90	-0.7	8,389	-0.01%
2024/02/15	2	21.73	5	21.75	21.75	-3	8,605	-0.03%
2024/02/02	2	21.75	5	21.90	21.90	-3	8,448	-0.04%
2024/01/31	0	0.00	29	21.65	21.60	-29	8,431	-0.34%
2024/01/19	1	21.10	0	0.00	21.20	1	8,570	0.01%
2024/01/18	7	21.10	0	0.00	21.10	7	8,609	0.08%
2024/01/17	4.4	21.18	0	0.00	21.05	4.4	8,642	0.05%
2024/01/16	2	21.45	0	0.00	21.45	2	8,394	0.02%
2024/01/09	2	21.95	0	0.00	21.95	2	8,369	0.02%
2024/01/08	0	0.00	1.1	22.11	22.20	-1.1	8,386	-0.01%
2024/01/05	1	22.05	0	0.00	22.05	1	8,390	0.01%
2024/01/04	2	22.00	0	0.00	22.00	2	8,524	0.02%
2024/01/02	0	0.00	11.5	22.21	22.35	-11.5	8,734	-0.13%
2023/12/29	2	22.35	2	22.35	22.35	0	8,785	0.00%
2023/12/26	0	0.00	1	22.10	22.20	-1	8,957	-0.01%
2023/12/22	0	0.00	1	21.90	21.90	-1	9,044	-0.01%
2023/12/20	2	22.00	0	0.00	21.90	2	9,149	0.02%
2023/12/19	1	22.20	0	0.00	22.20	1	9,049	0.01%
2023/12/15	0	0.00	20	22.35	22.25	-20	9,172	-0.22%
2023/12/06	0	0.00	1	22.15	22.15	-1	9,160	-0.01%
2023/11/28	0	0.00	1	22.00	22.10	-1	8,178	-0.01%
2023/11/27	0	0.00	3	22.00	21.85	-3	8,488	-0.04%
2023/11/22	0	0.00	1	21.70	21.80	-1	8,363	-0.01%
2023/11/17	4	21.60	0	0.00	21.60	4	8,529	0.05%
2023/11/15	0	0.00	0.1	21.20	21.45	-0.1	8,316	0.00%
2023/11/14	1	20.90	0	0.00	21.00	1	8,166	0.01%
2023/10/31	1	20.35	0	0.00	20.30	1	9,086	0.01%
2023/10/27	2	20.40	0	0.00	20.45	2	9,210	0.02%
2023/10/25	2	20.38	0	0.00	20.40	2	9,265	0.02%
2023/10/20	0.1	20.60	0	0.00	20.50	0.1	9,209	0.00%
2023/10/18	0	0.00	1	20.85	20.80	-1	9,079	-0.01%
2023/10/04	1	20.25	0	0.00	20.20	1	8,920	0.01%
2023/10/02	1	20.55	0	0.00	20.55	1	8,817	0.01%
2023/09/28	17	20.55	0	0.00	20.50	17	9,148	0.19%
2023/09/27	6.2	20.51	0.2	20.55	20.50	6	9,172	0.07%
2023/09/26	1	20.50	0	0.00	20.55	1	9,154	0.01%
2023/09/22	1	20.70	0	0.00	20.70	1	9,164	0.01%
2023/09/18	1	20.95	0	0.00	20.95	1	9,082	0.01%
2023/09/07	1	20.50	10	20.50	20.50	-9	9,070	-0.10%
2023/09/06	3	20.55	1	20.50	20.50	2	9,038	0.02%
2023/09/04	10	20.65	0	0.00	20.70	10	9,002	0.11%
2023/09/01	1	20.65	0	0.00	20.60	1	9,050	0.01%
2023/08/31	3.4	20.74	0	0.00	20.50	3.4	9,070	0.04%
2023/08/29	4	20.70	0	0.00	20.70	4	8,741	0.05%
2023/08/25	0	20.70	0	0.00	20.60	0	9,983	0.00%
2023/08/24	0	0.00	2	20.70	20.70	-2	10,088	-0.02%
2023/08/21	1	20.90	0	0.00	20.90	1	10,108	0.01%
2023/08/18	2.1	20.85	0	0.00	20.80	2.1	10,119	0.02%
2023/08/17	4	20.90	0	0.00	20.85	4	10,146	0.04%
2023/08/16	1.8	21.70	0	0.00	21.60	1.8	10,018	0.02%
2023/08/09	6	22.16	0	0.00	22.30	6	10,027	0.06%
2023/08/08	0.6	22.20	0	22.20	22.10	0.5	10,034	0.01%
2023/07/19	0	0.00	4	22.15	22.10	-4	11,039	-0.04%
2023/07/17	2	22.10	0	0.00	22.20	2	11,000	0.02%
2023/07/07	3	21.40	0	0.00	21.40	3	10,921	0.03%
2023/07/06	4	21.71	0.8	21.70	21.60	3.2	10,801	0.03%
2023/07/05	2	22.00	0	0.00	22.00	2	10,449	0.02%
2023/07/04	2	22.05	6	22.05	22.05	-4	10,363	-0.04%
2023/06/29	0	0.00	1.1	22.15	22.15	-1.1	10,317	-0.01%
2023/06/26	0	0.00	1	22.30	22.25	-1	10,263	-0.01%
2023/06/21	0	0.00	3	22.30	22.35	-3	10,281	-0.03%
2023/06/19	1	22.25	0	0.00	22.35	1	10,418	0.01%
2023/06/16	0	0.00	5	22.30	22.20	-5	10,438	-0.05%
2023/06/14	0	0.00	1	22.35	22.45	-1	10,473	-0.01%
2023/06/13	0	0.00	1.3	22.40	22.45	-1.3	10,744	-0.01%
2023/06/12	0	0.00	1.2	22.31	22.30	-1.2	10,905	-0.01%
2023/06/07	1	22.30	0	0.00	22.40	1	11,297	0.01%
2023/06/06	0	0.00	10	22.48	22.35	-10	11,312	-0.09%
2023/06/05	1	22.35	0	0.00	22.40	1	11,368	0.01%
2023/06/02	0	0.00	6	22.40	22.30	-6	11,361	-0.05%
2023/06/01	1	22.25	0	0.00	22.20	1	11,280	0.01%
2023/05/31	2.8	22.25	0	0.00	22.25	2.8	11,234	0.03%
2023/05/29	0	0.00	3	22.25	22.20	-3	10,002	-0.03%
2023/05/26	6	22.30	0	0.00	22.25	6	9,945	0.06%
2023/05/23	0	0.00	5	22.64	22.65	-5	9,887	-0.05%
2023/05/09	0	0.00	5.2	22.00	22.05	-5.2	9,211	-0.06%
2023/05/08	1	22.00	24	22.00	22.00	-23	9,272	-0.25%
2023/05/05	0	0.00	5	22.00	22.00	-5	9,200	-0.05%
2023/05/02	2	21.83	0.6	21.89	21.90	1.4	9,429	0.02%
2023/04/28	16	21.79	0	0.00	21.90	16	9,633	0.17%
2023/04/27	0	0.00	1	22.85	22.80	-1	8,832	-0.01%
2023/04/26	3	22.80	0	0.00	22.95	3	8,896	0.03%
2023/04/25	0	22.85	0	0.00	22.80	0	8,962	0.00%
2023/04/21	0	22.75	0	0.00	22.80	0	9,307	0.00%
2023/04/18	1	22.70	0	0.00	22.70	1	9,668	0.01%
2023/04/12	0	0.00	0	22.75	22.55	0	9,657	0.00%
2023/04/11	0	0.00	5	22.55	22.65	-5	9,705	-0.05%
2023/04/07	0	0.00	0.5	22.50	22.45	-0.5	9,662	-0.01%
2023/04/06	0.8	22.40	1	22.35	22.50	-0.2	9,663	0.00%
2023/03/31	0	0.00	2	22.40	22.35	-2	9,602	-0.02%
2023/03/30	1	22.15	10	22.15	22.20	-9	9,499	-0.09%
2023/03/28	0	22.20	1.5	22.17	22.15	-1.5	9,641	-0.02%
2023/03/24	7.1	21.89	2.2	22.06	22.10	4.9	9,921	0.05%
2023/03/23	4	21.90	4	22.05	22.05	0	9,859	0.00%
2023/03/22	4	21.85	0	0.00	22.05	4	9,783	0.04%
2023/03/20	2	21.45	0	0.00	21.45	2	9,787	0.02%
2023/03/17	1	21.60	0	0.00	21.65	1	9,778	0.01%
2023/03/16	4.1	21.53	0	0.00	21.55	4.1	9,654	0.04%
2023/03/15	10	22.07	0	0.00	21.95	10	9,537	0.10%
2023/03/14	2.1	22.18	0	0.00	22.15	2.1	9,431	0.02%
2023/03/13	0.1	22.60	1	22.45	22.50	-0.9	9,221	-0.01%
2023/03/10	1.1	22.60	0	22.70	22.60	1.1	9,132	0.01%
2023/03/09	0.1	22.85	0	0.00	22.80	0.1	9,110	0.00%
2023/03/08	0.1	22.90	0	0.00	22.90	0.1	9,380	0.00%
2023/03/07	0	0.00	1	23.00	23.05	-1	9,353	-0.01%
2023/03/06	0	0.00	2	23.00	22.90	-2	9,487	-0.02%
2023/03/03	0	0.00	5	22.75	22.75	-5	9,570	-0.05%
2023/03/01	1	22.80	0	0.00	22.85	1	9,629	0.01%
2023/02/24	3	22.93	0	0.00	22.85	3	9,437	0.03%
2023/02/23	0	0.00	1	23.05	22.95	-1	9,392	-0.01%
2023/02/15	1	22.80	0	0.00	22.75	1	9,975	0.01%
2023/02/13	10	22.70	0.4	22.80	22.75	9.6	9,939	0.10%
2023/02/10	0	0.00	0.1	22.70	22.70	-0.1	9,897	0.00%
2023/02/09	3	22.57	0	0.00	22.55	3	9,857	0.03%
2023/02/08	1	22.65	0	0.00	22.60	1	9,868	0.01%
2023/02/03	5	22.80	0	0.00	22.75	5	9,790	0.05%
2023/02/02	1	22.75	0	0.00	22.80	1	9,861	0.01%
2023/01/30	10	23.00	3	23.32	23.40	7	9,757	0.07%
2023/01/16	0	0.00	1	23.15	23.20	-1	9,417	-0.01%
2023/01/13	1	22.75	0	0.00	22.80	1	9,417	0.01%
2023/01/12	1	23.00	0	0.00	22.85	1	9,548	0.01%
2023/01/10	0	0.00	1	23.45	23.50	-1	9,402	-0.01%
2023/01/09	0	0.00	27	23.12	23.40	-27	9,458	-0.29%
2023/01/04	0	0.00	1	22.55	22.65	-1	9,605	-0.01%
2022/12/29	1	22.15	0	0.00	22.30	1	9,801	0.01%
2022/12/23	0	0.00	5	22.60	22.50	-5	10,149	-0.05%
2022/12/20	0	0.00	6	22.92	22.80	-6	10,693	-0.06%
2022/12/19	0	0.00	4	22.85	22.85	-4	10,666	-0.04%
2022/12/16	0	0.00	2	22.75	22.65	-2	10,580	-0.02%
2022/12/15	1	22.60	0	0.00	22.70	1	10,575	0.01%
2022/12/14	1	22.70	0	0.00	22.70	1	10,663	0.01%
2022/12/13	0.1	22.50	0	0.00	22.35	0.1	10,604	0.00%
2022/12/01	0	0.00	1	22.90	22.80	-1	10,914	-0.01%
2022/11/18	5	21.70	0	0.00	21.70	5	10,464	0.05%
2022/11/17	0	0.00	1	21.85	21.95	-1	10,427	-0.01%
2022/11/15	0	0.00	2.5	22.30	22.35	-2.5	10,420	-0.02%
2022/11/14	22	22.32	0	0.00	22.25	22	10,356	0.21%
2022/11/11	0	0.00	9.7	22.16	22.25	-9.7	10,158	-0.10%
2022/11/09	20	21.75	0	0.00	21.85	20	10,054	0.20%
2022/11/08	20.2	21.50	1	21.55	21.60	19.2	10,101	0.19%
2022/11/07	0	0.00	2	21.20	21.40	-2	10,256	-0.02%
2022/11/04	0	0.00	2	21.30	21.30	-2	10,652	-0.02%
2022/11/03	2	20.90	0	0.00	20.85	2	11,339	0.02%
2022/11/02	1	21.25	0	0.00	21.10	1	11,642	0.01%
2022/11/01	5	21.20	0	0.00	21.40	5	11,798	0.04%
2022/10/31	0.1	21.25	0	0.00	21.05	0.1	11,907	0.00%
2022/10/27	5	21.36	4.2	21.21	21.15	0.8	11,929	0.01%
2022/10/26	1	21.25	3	21.30	21.20	-2	11,905	-0.02%
2022/10/25	1.1	20.95	0	0.00	21.10	1.1	11,906	0.01%
2022/10/24	0	0.00	2	20.80	20.80	-2	11,924	-0.02%
2022/10/21	17	20.79	0	0.00	20.80	17	11,941	0.14%
2022/10/20	2	19.95	0	0.00	20.40	2	11,971	0.02%
2022/10/19	2	20.58	0	0.00	20.30	2	11,752	0.02%
2022/10/18	0.9	20.55	0	0.00	20.55	0.9	11,730	0.01%
2022/10/14	1	20.75	0	0.00	20.80	1	11,648	0.01%
2022/10/13	4.1	21.09	61	20.92	20.80	-56.9	11,588	-0.49%
2022/10/11	2.6	21.49	26	21.46	21.50	-23.4	11,351	-0.21%
2022/10/06	0	0.00	1	22.15	22.30	-1	11,316	-0.01%
2022/10/04	1	22.20	1	22.05	22.25	0	11,423	0.00%
2022/10/03	0.1	22.10	0	0.00	22.05	0.1	11,352	0.00%
2022/09/29	0	0.00	0	22.45	22.50	0	11,213	0.00%
2022/09/28	0	0.00	2	22.35	22.45	-2	11,165	-0.02%
2022/09/26	0.2	22.65	0	0.00	22.55	0.2	10,916	0.00%
2022/09/22	2.2	22.65	0	0.00	22.80	2.2	10,989	0.02%
2022/09/21	1	23.10	0	0.00	23.05	1	10,889	0.01%
2022/09/20	2	23.10	0	0.00	23.15	2	10,823	0.02%
2022/09/16	1	23.05	0	0.00	23.40	1	10,897	0.01%
2022/09/14	1	22.95	0	0.00	22.90	1	10,586	0.01%
2022/09/12	0	0.00	14	23.16	23.25	-14	10,856	-0.13%
2022/09/07	1	22.85	0	0.00	22.80	1	11,111	0.01%
2022/09/01	1	22.80	0	0.00	22.85	1	11,220	0.01%
2022/08/30	0	0.00	2	22.95	23.00	-2	11,025	-0.02%
2022/08/24	1	22.90	0	0.00	22.85	1	11,046	0.01%
2022/08/22	2	23.13	6.2	23.20	23.20	-4.2	11,472	-0.04%
2022/08/19	1	23.40	0	0.00	23.35	1	11,564	0.01%
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/12	1	23.60	0	0.00	23.60	1	12,000	0.01%
2022/08/11	1.3	23.22	1	23.30	23.40	0.3	12,096	0.00%
2022/08/10	18.2	24.29	0	0.00	24.35	18.2	11,935	0.15%
2022/08/09	0	0.00	2	23.73	23.90	-2	11,262	-0.02%
2022/08/08	8	23.40	0	0.00	23.50	8	11,028	0.07%
2022/08/05	0	0.00	1	23.30	23.30	-1	11,019	-0.01%
2022/08/04	1	22.95	2	23.03	22.95	-1	11,111	-0.01%
2022/07/28	20	22.96	0	0.00	23.05	20	11,334	0.18%
2022/07/21	0	0.00	10	21.95	22.10	-10	11,500	-0.09%
2022/07/20	5	21.70	2	22.00	21.70	3	11,645	0.03%
2022/07/15	16	21.47	0	0.00	21.45	16	12,051	0.13%
2022/07/14	1	21.90	0	0.00	21.95	1	11,957	0.01%
2022/07/12	1	21.50	0	0.00	21.40	1	12,138	0.01%
2022/07/07	1	22.00	1	22.25	22.10	0	12,433	0.00%
2022/07/05	0	0.00	1.1	22.60	22.65	-1.1	12,597	-0.01%
2022/07/01	1	22.50	0	0.00	22.40	1	12,965	0.01%
2022/06/28	0	0.00	2.3	23.24	23.20	-2.3	13,306	-0.02%
2022/06/27	2	23.25	0	0.00	23.15	2	13,520	0.01%
2022/06/23	0	0.00	1	23.00	22.95	-1	13,480	-0.01%
2022/06/22	0	0.00	10	22.89	22.85	-10	13,471	-0.07%
2022/06/21	2	22.95	0	0.00	23.05	2	13,560	0.01%
2022/06/20	0.1	22.25	0	0.00	22.25	0.1	13,523	0.00%
2022/06/16	10	23.30	20	23.04	22.90	-10	13,196	-0.08%
2022/06/13	1	22.70	0	0.00	22.75	1	13,591	0.01%
2022/06/06	0	0.00	10	23.45	23.50	-10	13,886	-0.07%
2022/06/01	0.3	23.75	0	0.00	23.45	0.3	14,595	0.00%
2022/05/30	0	0.00	2	23.65	23.95	-2	14,318	-0.01%
2022/05/27	0	0.00	0.4	23.50	23.60	-0.4	14,332	0.00%
2022/05/25	2	23.15	1	23.10	23.20	1	14,590	0.01%
2022/05/23	1	22.50	0	0.00	22.85	1	14,608	0.01%
2022/05/19	0	0.00	1	22.25	22.40	-1	14,552	-0.01%
2022/05/13	8	21.85	0	0.00	21.90	8	14,073	0.06%
2022/05/12	2	21.95	0	0.00	21.80	2	14,082	0.01%
2022/05/11	0	0.00	1	22.25	22.35	-1	13,909	-0.01%
2022/05/10	10	22.50	0	0.00	22.35	10	13,929	0.07%
2022/05/09	3	22.40	10	22.25	22.20	-7	14,031	-0.05%
2022/05/06	2	22.73	0	0.00	22.85	2	14,106	0.01%
2022/05/05	2	23.20	0	0.00	23.15	2	14,232	0.01%
2022/05/04	1	23.35	0	0.00	23.40	1	14,222	0.01%
2022/05/03	1	23.45	0	0.00	23.45	1	14,444	0.01%
2022/04/28	1	23.40	0	0.00	23.50	1	14,821	0.01%
2022/04/27	1	23.65	0	0.00	23.45	1	14,698	0.01%
2022/04/26	0	0.00	29	23.59	23.85	-29	14,591	-0.20%
2022/04/21	2	23.30	0	0.00	23.40	2	14,478	0.01%
2022/04/20	3	23.85	0	0.00	23.90	3	14,506	0.02%
2022/04/19	2	23.60	42	23.90	23.60	-40	14,591	-0.27%
2022/04/18	7	23.62	2	23.75	23.55	5	14,840	0.03%
2022/04/14	7	24.49	14.7	24.45	24.40	-7.7	14,804	-0.05%
2022/04/13	0	0.00	1	25.10	25.10	-1	14,646	-0.01%
2022/04/12	2	24.95	0	0.00	24.90	2	14,592	0.01%
2022/04/11	1	25.10	3	25.58	25.05	-2	14,518	-0.01%
2022/04/08	0	0.00	14	24.60	25.10	-14	14,398	-0.10%
2022/04/07	18	24.99	0	0.00	24.60	18	14,322	0.13%
2022/04/06	5	25.20	6	24.89	25.20	-1	13,996	-0.01%
2022/04/01	15	24.07	0	0.00	24.40	15	13,831	0.11%
2022/03/31	9	24.40	0	0.00	24.35	9	13,738	0.07%
2022/03/30	0.6	23.80	2.1	23.85	23.90	-1.5	13,523	-0.01%
2022/03/25	2.6	23.52	0	0.00	23.65	2.6	13,233	0.02%
2022/03/24	3	23.70	0	0.00	23.80	3	13,237	0.02%
2022/03/23	4	23.70	6.1	23.76	23.80	-2.1	13,200	-0.02%
2022/03/18	5	23.15	5	23.45	23.30	0	12,995	0.00%
2022/03/17	10	23.13	3	23.35	23.15	7	12,807	0.05%
2022/03/15	0	22.45	0	0.00	22.50	0	12,488	0.00%
2022/03/11	0	0.00	3	22.35	22.40	-3	12,537	-0.02%
2022/03/10	5	22.20	0	0.00	22.45	5	12,579	0.04%
2022/03/09	2	21.90	5	21.85	21.90	-3	12,490	-0.02%
2022/03/08	1	21.80	0	0.00	21.95	1	12,340	0.01%
2022/03/07	1	22.05	0	0.00	22.10	1	12,050	0.01%
2022/03/02	0	0.00	1	22.70	22.85	-1	12,185	-0.01%
2022/02/25	1	21.95	9.8	22.04	22.10	-8.8	11,805	-0.07%
2022/02/24	2.4	22.38	0	0.00	22.25	2.4	11,547	0.02%
2022/02/22	13	22.59	0	0.00	22.65	13	11,348	0.11%
2022/02/14	2	22.80	180	22.75	22.85	-178	11,401	-1.56%	大賣/鉅額交易
2022/02/11	0	0.00	12	23.10	23.20	-12	11,318	-0.11%
2022/02/10	0	0.00	1.1	22.96	23.20	-1.1	11,283	-0.01%
2022/02/09	0	0.00	10.7	23.07	23.10	-10.7	11,214	-0.10%
2022/02/08	0	0.00	4	22.59	22.85	-4	10,936	-0.04%
2022/02/07	2	22.25	4	22.11	22.25	-2	10,705	-0.02%
2022/01/26	0	0.00	0.6	21.75	21.85	-0.6	10,425	-0.01%
2022/01/24	2	21.78	16	21.75	21.85	-14	10,230	-0.14%
2022/01/21	1	21.90	0.1	22.00	21.95	0.9	10,129	0.01%
2022/01/20	1	22.30	0	0.00	22.30	1	9,839	0.01%
2022/01/18	2	22.43	0	0.00	22.55	2	9,734	0.02%
2022/01/17	1	22.30	1	22.30	22.45	0	9,626	0.00%
2022/01/14	0	0.00	1	22.45	22.50	-1	9,461	-0.01%
2022/01/13	0	0.00	1	22.60	22.60	-1	9,286	-0.01%
2022/01/12	1.1	22.14	5	22.15	22.35	-3.9	9,075	-0.04%
2022/01/10	0	0.00	117.1	21.80	22.00	-117.1	8,682	-1.35%	大賣/鉅額交易
2022/01/07	1	21.60	2.1	21.57	21.60	-1.1	8,566	-0.01%
2022/01/06	0.8	21.25	0	0.00	21.30	0.8	8,414	0.01%
2021/12/28	0	0.00	11.3	20.95	21.15	-11.3	8,505	-0.13%
2021/12/27	0.6	20.95	0	0.00	20.95	0.6	8,505	0.01%
2021/12/24	0	0.00	1	20.95	20.95	-1	8,742	-0.01%
2021/12/20	0	0.00	0.2	21.00	20.80	-0.2	9,052	0.00%
2021/12/13	1	21.00	0	0.00	21.05	1	10,125	0.01%
2021/12/10	0	0.00	1	21.00	21.00	-1	10,328	-0.01%
2021/12/08	0.3	20.85	0	0.00	20.90	0.3	10,635	0.00%
2021/12/02	0	0.00	0	20.55	20.55	0	10,753	0.00%
2021/11/30	1	20.55	0	0.00	20.20	1	10,988	0.01%
2021/11/26	0	0.00	6	20.60	20.55	-6	10,784	-0.06%
2021/11/25	5	20.75	0.2	20.80	20.85	4.8	10,914	0.04%
2021/11/19	0	0.00	30	21.20	20.95	-30	12,108	-0.25%
2021/11/18	0	0.00	6	21.28	21.20	-6	12,194	-0.05%
2021/11/17	0	0.00	2	21.08	21.10	-2	12,132	-0.02%
2021/11/16	0	0.00	67	20.95	20.95	-67	12,146	-0.55%
2021/11/15	0	0.00	9.1	20.95	20.90	-9.1	12,319	-0.07%
2021/11/12	0	0.00	12.1	20.74	20.75	-12.1	12,284	-0.10%
2021/11/11	11	20.50	0	0.00	20.50	11	12,409	0.09%
2021/11/01	0	20.40	0	0.00	20.35	0	13,153	0.00%
2021/10/29	1	20.40	0	0.00	20.35	1	13,166	0.01%
2021/10/26	0	0.00	1.1	20.49	20.50	-1.1	13,242	-0.01%
2021/10/22	0	0.00	1	20.35	20.30	-1	13,305	-0.01%
2021/10/20	0	0.00	10	20.33	20.35	-10	13,479	-0.07%
2021/10/18	0	0.00	1.2	20.26	20.30	-1.2	13,762	-0.01%
2021/10/08	0	0.00	5.5	20.21	20.15	-5.5	14,142	-0.04%
2021/10/06	1	20.05	2	20.00	20.20	-1	14,303	-0.01%
2021/10/05	1	20.10	0	0.00	20.10	1	14,382	0.01%
2021/10/04	1	20.15	56	20.19	20.20	-55	14,455	-0.38%
2021/09/30	0	0.00	5	20.40	20.40	-5	14,205	-0.04%
2021/09/28	0	0.00	1	20.35	20.45	-1	14,079	-0.01%
2021/09/23	0	0.00	11	20.30	20.45	-11	13,983	-0.08%
2021/09/22	7	20.11	0	0.00	20.15	7	13,981	0.05%
2021/09/17	1	20.60	1	20.65	20.50	0	13,614	0.00%
2021/09/16	4	20.49	12.3	20.55	20.55	-8.3	13,223	-0.06%
2021/09/15	10	21.09	46	21.10	21.10	-36	12,919	-0.28%
2021/09/14	5	21.10	11	21.10	21.15	-6	12,725	-0.05%
2021/09/13	0	0.00	12.3	21.00	21.05	-12.3	12,555	-0.10%
2021/09/08	0	0.00	1.1	20.90	20.90	-1.1	12,510	-0.01%
2021/09/06	3.1	20.92	5	20.95	20.95	-1.9	12,482	-0.02%
2021/09/03	2	20.95	1	20.90	20.95	1	12,341	0.01%
2021/09/01	3	20.65	0.5	20.60	20.60	2.5	12,052	0.02%
2021/08/31	3.1	20.60	17	20.72	20.90	-13.9	11,840	-0.12%
2021/08/30	0	0.00	1	20.55	20.70	-1	11,577	-0.01%
2021/08/27	5	20.45	15	20.35	20.45	-10	11,224	-0.09%
2021/08/26	0	0.00	11	19.99	19.95	-11	10,698	-0.10%
2021/08/25	0	0.00	0.8	19.85	19.90	-0.8	10,523	-0.01%
2021/08/23	0.4	19.55	0	0.00	19.50	0.4	10,279	0.00%
2021/08/19	7	19.58	0	0.00	19.50	7	10,540	0.07%
2021/08/18	0	0.00	1	19.70	19.75	-1	10,374	-0.01%
2021/08/17	0	0.00	2	19.65	19.75	-2	10,361	-0.02%
2021/08/16	6	19.52	2	19.60	19.60	4	10,193	0.04%
2021/08/13	51	19.70	10	19.70	19.70	41	10,051	0.41%
2021/08/12	0	19.75	3	19.70	19.80	-3	10,022	-0.03%
2021/08/11	0	0.00	10	19.76	19.80	-10	9,922	-0.10%
2021/08/10	1	19.60	0	0.00	19.65	1	9,839	0.01%
2021/08/09	0	0.00	0.6	19.73	19.75	-0.6	10,120	-0.01%
2021/08/06	2	19.55	2	19.70	19.70	0	10,091	0.00%
2021/08/05	3.3	19.60	1	19.65	19.70	2.3	10,269	0.02%
2021/08/04	0.5	19.50	5	19.50	19.55	-4.5	10,852	-0.04%
2021/08/03	0	0.00	10.6	19.45	19.50	-10.6	11,048	-0.10%
2021/08/02	1.5	19.40	4	19.44	19.50	-2.5	11,217	-0.02%
2021/07/30	2.7	19.31	0	0.00	19.30	2.7	11,201	0.02%
2021/07/29	1	19.30	0	0.00	19.45	1	11,192	0.01%
2021/07/28	1	19.20	4	19.31	19.35	-3	11,299	-0.03%
2021/07/27	1.3	19.31	7.1	19.37	19.40	-5.8	11,570	-0.05%
2021/07/26	14	19.36	22.7	19.49	19.35	-8.7	11,866	-0.07%
2021/07/23	15	19.45	12.1	19.57	19.45	2.9	11,931	0.02%
2021/07/22	9	19.31	11	19.44	19.45	-2	12,126	-0.02%
2021/07/21	1	19.10	15	19.14	19.15	-14	12,493	-0.11%
2021/07/19	6	19.01	5	19.20	19.20	1	12,564	0.01%
2021/07/16	0	0.00	0.3	19.05	19.10	-0.3	12,609	0.00%
2021/07/14	1	18.95	3	18.95	18.95	-2	12,695	-0.02%
2021/07/13	3	18.90	5	18.96	19.00	-2	12,744	-0.02%
2021/07/12	0	0.00	2	18.80	18.80	-2	12,765	-0.02%
2021/07/09	4	18.44	4	18.56	18.65	0	12,795	0.00%
2021/07/08	2	18.60	10.5	18.60	18.60	-8.5	12,882	-0.07%
2021/07/07	2	18.48	2	18.60	18.60	0	13,004	0.00%
2021/07/06	12.3	18.47	2	18.60	18.60	10.3	13,095	0.08%
2021/07/05	0	0.00	0.2	18.40	18.40	-0.2	13,124	0.00%
2021/07/02	10.2	18.35	0	0.00	18.30	10.2	13,086	0.08%
2021/07/01	6	18.35	0	0.00	18.35	6	13,130	0.05%
2021/06/30	0.1	18.45	2	18.45	18.45	-1.9	13,210	-0.01%
2021/06/29	1	18.45	0	0.00	18.40	1	13,254	0.01%
2021/06/28	0	0.00	0	18.45	18.55	0	13,360	0.00%
2021/06/25	0	0.00	0.4	18.45	18.45	-0.4	13,526	0.00%
2021/06/24	5	18.30	0	0.00	18.30	5	13,573	0.04%
2021/06/23	0.4	18.25	53	18.34	18.25	-52.6	13,662	-0.38%
2021/06/22	1	18.10	20	18.15	18.20	-19	13,625	-0.14%
2021/06/21	3	18.02	0	0.00	18.10	3	13,658	0.02%
2021/06/18	11	18.12	2	18.25	18.10	9	13,578	0.07%
2021/06/17	3	18.17	0	0.00	18.25	3	13,394	0.02%
2021/06/16	4	18.20	0	0.00	18.35	4	13,596	0.03%
2021/06/15	2	18.20	1	18.36	18.30	1	13,561	0.01%
2021/06/11	2	18.28	0	0.00	18.25	2	13,704	0.01%
2021/06/10	0	0.00	109.8	18.25	18.30	-109.8	13,905	-0.79%	大賣/鉅額交易
2021/06/09	1	18.15	0	0.00	18.20	1	13,931	0.01%
2021/06/08	0	0.00	1	18.30	18.30	-1	13,996	-0.01%
2021/06/07	12	18.20	2	18.35	18.20	10	14,185	0.07%
2021/06/04	0	0.00	10	18.33	18.30	-10	14,237	-0.07%
2021/06/03	2	18.43	0.5	18.45	18.40	1.5	14,414	0.01%
2021/06/02	1.2	18.40	3.1	18.45	18.40	-1.9	14,503	-0.01%
2021/06/01	0	0.00	1	18.25	18.30	-1	14,492	-0.01%
2021/05/31	2	18.20	0	0.00	18.25	2	14,649	0.01%
2021/05/28	0.3	18.20	0	0.00	18.15	0.3	14,824	0.00%
2021/05/27	0	0.00	2	18.11	18.15	-2	14,871	-0.01%
2021/05/26	0	0.00	2.2	18.10	18.10	-2.2	14,865	-0.01%
2021/05/25	1.2	18.01	1	18.05	18.00	0.2	14,969	0.00%
2021/05/24	1	17.95	0	0.00	17.95	1	15,054	0.01%
2021/05/21	2	18.03	1	18.10	18.05	1	15,186	0.01%
2021/05/20	0	0.00	1	18.00	17.85	-1	15,259	-0.01%
2021/05/19	2	17.95	0	0.00	17.90	2	15,291	0.01%
2021/05/18	0	0.00	2	18.10	18.05	-2	15,376	-0.01%
2021/05/17	8.3	17.77	1	17.70	17.60	7.3	15,525	0.05%
2021/05/14	6	17.90	0	0.00	18.05	6	15,264	0.04%
2021/05/13	5	17.88	4.5	17.99	17.85	0.5	15,148	0.00%
2021/05/12	38	18.11	27.9	18.32	17.95	10.1	14,846	0.07%
2021/05/11	19	18.93	19.5	18.86	18.70	-0.5	14,208	0.00%
2021/05/10	9.7	19.04	8	19.10	19.10	1.7	14,073	0.01%
2021/05/07	3	18.88	0	0.00	18.90	3	14,200	0.02%
2021/05/06	2.2	18.71	27	18.80	18.90	-24.8	14,360	-0.17%
2021/05/05	11	18.57	7	18.66	18.60	4	14,349	0.03%
2021/05/04	4	18.65	5.4	18.71	18.55	-1.4	14,263	-0.01%
2021/05/03	8	18.68	2.5	18.83	18.70	5.5	13,977	0.04%
2021/04/29	2	19.00	20	19.03	19.00	-18	13,824	-0.13%
2021/04/28	18	19.04	3.2	19.10	19.10	14.8	13,688	0.11%
2021/04/27	37	19.28	11	19.28	19.25	26	13,701	0.19%
2021/04/26	13	19.50	15.1	19.65	19.80	-2.1	13,132	-0.02%
2021/04/23	2.5	19.39	0	0.00	19.45	2.5	12,946	0.02%
2021/04/22	1	19.45	7.3	19.50	19.50	-6.3	12,998	-0.05%
2021/04/21	12	19.45	0	0.00	19.45	12	12,883	0.09%
2021/04/20	2	19.55	4	19.55	19.65	-2	12,834	-0.02%
2021/04/19	0.9	19.45	5	19.42	19.50	-4.1	12,726	-0.03%
2021/04/16	6	19.20	2	19.23	19.25	4	12,615	0.03%
2021/04/15	1	19.10	6	19.21	19.20	-5	12,660	-0.04%
2021/04/14	2	19.00	40.1	18.91	19.00	-38.1	12,435	-0.31%
2021/04/13	1	18.80	0	0.00	18.80	1	12,321	0.01%
2021/04/12	20	18.55	9.9	18.55	18.60	10.1	12,221	0.08%
2021/04/09	1	18.60	0	0.00	18.55	1	12,179	0.01%
2021/04/07	5	18.65	1	18.65	18.75	4	12,406	0.03%
2021/04/06	0.7	18.75	0	0.00	18.70	0.7	12,315	0.01%
2021/04/01	1.7	18.70	4	18.65	18.65	-2.3	12,249	-0.02%
2021/03/31	0	0.00	3.4	18.65	18.65	-3.4	12,180	-0.03%
2021/03/30	0	0.00	211.1	18.45	18.60	-211.1	12,000	-1.76%	大賣/鉅額交易
2021/03/29	0.1	18.45	91.3	18.40	18.45	-91.2	11,801	-0.77%
2021/03/26	2	18.35	15	18.40	18.35	-13	11,753	-0.11%
2021/03/24	0.1	18.30	0	0.00	18.25	0.1	11,846	0.00%
2021/03/22	1	18.20	0	0.00	18.20	1	11,895	0.01%
2021/03/19	3	18.28	2	18.30	18.30	1	11,924	0.01%
2021/03/17	3	18.43	0	0.00	18.40	3	11,720	0.03%
2021/03/16	0	0.00	1	18.55	18.55	-1	11,608	-0.01%
2021/03/15	2	18.40	1	18.40	18.35	1	11,566	0.01%
2021/03/12	5	18.25	1	18.30	18.35	4	11,730	0.03%
2021/03/11	20	18.35	2	18.35	18.30	18	11,793	0.15%
2021/03/10	14	18.22	2	18.20	18.30	12	11,705	0.10%
2021/03/09	0	0.00	3	18.23	18.30	-3	11,697	-0.03%
2021/03/08	22	18.10	0	0.00	18.00	22	11,582	0.19%
2021/03/05	1	18.05	1	18.10	18.05	0	11,527	0.00%
2021/03/04	2	18.00	2.5	18.17	18.15	-0.5	12,006	0.00%
2021/03/03	13.1	18.16	2	18.23	18.20	11.1	11,946	0.09%
2021/03/02	205	18.15	2	18.10	18.00	203	11,757	1.73%	大買/鉅額交易
2021/02/26	5	18.01	0	0.00	18.15	5	11,657	0.04%
2021/02/25	0.4	18.30	2	18.28	18.30	-1.6	11,385	-0.01%
2021/02/24	5	18.15	1	18.20	18.20	4	11,299	0.04%
2021/02/23	5	18.05	2	18.12	18.15	3	11,252	0.03%
2021/02/22	2	17.97	0	0.00	17.90	2	11,144	0.02%
2021/02/19	5	17.79	1	17.85	17.90	4	11,139	0.04%
2021/02/05	2	17.40	1	17.45	17.45	1	10,857	0.01%
2021/02/03	1	17.35	1	17.40	17.40	0	11,101	0.00%
2021/02/02	1	17.25	0	0.00	17.25	1	11,225	0.01%
2021/02/01	0	0.00	1	17.30	17.20	-1	11,234	-0.01%
2021/01/28	1	17.30	0	0.00	17.30	1	10,905	0.01%
2021/01/27	1	17.40	0	0.00	17.40	1	10,698	0.01%
2021/01/22	2	17.50	1	17.55	17.45	1	10,667	0.01%
2021/01/20	2.1	17.66	3.3	17.71	17.60	-1.2	10,516	-0.01%
2021/01/19	1	17.90	0	0.00	17.90	1	10,212	0.01%
2021/01/18	0	0.00	0.3	17.95	17.90	-0.3	10,180	0.00%
2021/01/15	1	18.00	2.3	18.10	17.95	-1.3	10,097	-0.01%
2021/01/14	0.3	18.15	1	18.15	18.15	-0.7	10,015	-0.01%
2021/01/13	0	0.00	1	18.20	18.15	-1	10,011	-0.01%
2021/01/12	5	18.08	2	18.11	18.05	3	10,006	0.03%
2021/01/11	1	18.25	0	0.00	18.30	1	9,971	0.01%
2021/01/08	0	0.00	2	18.25	18.30	-2	9,947	-0.02%
2021/01/07	1.1	18.05	0	0.00	18.10	1.1	9,772	0.01%
2021/01/06	0	0.00	1	18.05	18.00	-1	9,778	-0.01%
2021/01/05	3.1	18.07	3	18.20	18.20	0.1	9,749	0.00%
2021/01/04	3.1	18.07	3.5	18.24	18.15	-0.4	9,757	0.00%
2020/12/31	0	0.00	1.5	18.27	18.25	-1.5	9,683	-0.02%
2020/12/30	4	18.09	5	18.18	18.35	-1	9,616	-0.01%
2020/12/28	2.4	17.91	2	17.93	17.95	0.4	9,414	0.00%
2020/12/25	0	0.00	1	17.90	17.90	-1	9,421	-0.01%
2020/12/22	3	17.80	0	0.00	17.75	3	9,566	0.03%
2020/12/21	0	0.00	2	17.88	17.95	-2	9,821	-0.02%
2020/12/18	2	17.68	2	17.77	17.65	0	9,876	0.00%
2020/12/17	5	17.71	0	0.00	17.80	5	9,776	0.05%
2020/12/16	1	17.80	1	17.85	17.85	0	9,787	0.00%
2020/12/15	1	17.65	1	17.75	17.65	0	9,774	0.00%
2020/12/11	1	17.75	0	0.00	17.75	1	9,673	0.01%
2020/12/10	7	17.74	0	0.00	17.70	7	9,566	0.07%
2020/12/09	13	17.70	3	17.72	17.70	10	9,546	0.10%
2020/12/08	4	17.84	15.3	17.85	17.80	-11.3	9,439	-0.12%
2020/12/07	12	18.05	0	0.00	18.10	12	9,191	0.13%
2020/12/04	1	18.10	1	18.20	18.20	0	9,112	0.00%
2020/12/03	0	0.00	2.3	18.10	18.05	-2.3	9,059	-0.03%
2020/12/02	1	18.05	0	0.00	18.10	1	9,028	0.01%
2020/12/01	2	18.05	0	0.00	18.15	2	9,127	0.02%
2020/11/30	4	18.08	3.7	18.15	18.15	0.3	9,133	0.00%
2020/11/27	4	18.16	0	0.00	18.25	4	8,684	0.05%
2020/11/26	0	0.00	1	18.35	18.35	-1	8,699	-0.01%
2020/11/24	1	18.20	1	18.30	18.25	0	8,954	0.00%
2020/11/20	2	18.33	0	0.00	18.40	2	8,892	0.02%
2020/11/19	0	0.00	1.3	18.52	18.55	-1.3	8,887	-0.01%
2020/11/18	0	0.00	2	18.60	18.60	-2	8,887	-0.02%
2020/11/17	3	18.40	19	18.45	18.50	-16	8,824	-0.18%
2020/11/16	1.3	18.40	3	18.47	18.50	-1.7	9,026	-0.02%
2020/11/13	2	18.13	3	18.27	18.30	-1	9,039	-0.01%
2020/11/12	5	18.27	0	0.00	18.30	5	9,077	0.06%
2020/11/11	0	0.00	15.5	18.21	18.60	-15.5	9,078	-0.17%
2020/11/10	2.5	18.10	0	0.00	18.15	2.5	8,999	0.03%
2020/11/09	1	17.90	0	0.00	17.95	1	9,418	0.01%
2020/11/06	0	0.00	2	17.73	17.70	-2	9,719	-0.02%
2020/11/05	2	17.57	0	0.00	17.65	2	10,049	0.02%
2020/11/04	1	17.50	0	0.00	17.50	1	10,219	0.01%
2020/11/03	2	17.45	1	17.55	17.55	1	10,329	0.01%
2020/11/02	0	0.00	1	17.50	17.45	-1	10,413	-0.01%
2020/10/29	5	17.30	0	0.00	17.25	5	10,416	0.05%
2020/10/28	1	17.40	0	0.00	17.45	1	10,413	0.01%
2020/10/27	9.6	17.46	0	0.00	17.45	9.6	10,478	0.09%
2020/10/26	1	17.64	2	17.65	17.50	-1	10,548	-0.01%
2020/10/22	0	0.00	1	17.45	17.45	-1	10,777	-0.01%
2020/10/21	11	17.35	1	17.35	17.30	10	10,929	0.09%
2020/10/20	1	17.35	1	17.40	17.40	0	10,978	0.00%
2020/10/19	2	17.43	0	0.00	17.40	2	10,950	0.02%
2020/10/16	2.7	17.48	4	17.43	17.40	-1.3	10,964	-0.01%
2020/10/15	2	17.50	2.1	17.58	17.50	-0.1	10,986	0.00%
2020/10/14	2	17.65	3	17.65	17.55	-1	11,015	-0.01%
2020/10/13	9.1	17.57	0	0.00	17.55	9.1	10,979	0.08%
2020/10/12	2	17.75	2	17.90	17.80	0	10,960	0.00%
2020/10/08	2	17.78	1	17.85	17.80	1	11,029	0.01%
2020/10/07	1	17.80	0	0.00	17.80	1	11,093	0.01%
2020/10/05	0	0.00	1	17.85	17.75	-1	11,246	-0.01%
2020/09/30	2	17.78	6	17.83	17.65	-4	11,276	-0.04%
2020/09/28	0.1	17.85	0	0.00	17.75	0.1	11,378	0.00%
2020/09/25	1	17.50	11.6	17.48	17.50	-10.6	11,471	-0.09%
2020/09/24	10	17.28	3	17.25	17.25	7	11,389	0.06%
2020/09/23	5	17.66	0	0.00	17.70	5	11,189	0.04%
2020/09/22	2	17.85	3	17.93	17.80	-1	11,077	-0.01%
2020/09/21	8	18.03	11	18.04	17.95	-3	11,089	-0.03%
2020/09/18	0	0.00	1	18.15	18.15	-1	11,113	-0.01%
2020/09/17	1	18.00	0	0.00	18.00	1	11,057	0.01%
2020/09/14	3	17.97	1	18.10	18.10	2	11,297	0.02%
2020/09/11	1	17.95	2	18.13	18.10	-1	11,344	-0.01%
2020/09/10	1	17.95	0	0.00	18.05	1	11,362	0.01%
2020/09/09	12	17.93	0	0.00	18.00	12	11,490	0.10%
2020/09/08	3	17.95	0	0.00	18.10	3	11,601	0.03%
2020/09/07	2	17.93	0	0.00	18.00	2	11,831	0.02%
2020/09/04	19	17.92	0	0.00	17.80	19	11,982	0.16%
2020/09/02	16	18.02	0	0.00	18.00	16	11,980	0.13%
2020/09/01	18	18.08	0	0.00	18.05	18	11,996	0.15%
2020/08/31	14	18.13	1	18.45	18.05	13	11,938	0.11%
2020/08/28	2	18.35	1	18.40	18.45	1	11,760	0.01%
2020/08/26	1	18.40	0	0.00	18.50	1	11,945	0.01%
2020/08/25	0.2	18.55	0	0.00	18.45	0.2	12,090	0.00%
2020/08/21	7	18.60	0	0.00	18.60	7	12,414	0.06%
2020/08/20	12.2	18.52	0	0.00	18.45	12.2	12,423	0.10%
2020/08/19	10	18.81	0	0.00	18.80	10	12,273	0.08%
2020/08/17	11	18.84	0	19.00	18.80	11	12,283	0.09%
2020/08/14	4	18.80	1	18.90	18.80	3	12,268	0.02%
2020/08/13	13	18.78	2	18.90	18.95	11	12,163	0.09%
2020/08/12	8	20.11	0	0.00	20.15	8	11,672	0.07%
2020/08/11	10	20.21	0	0.00	20.15	10	11,323	0.09%
2020/08/07	1	20.40	2	20.40	20.40	-1	10,928	-0.01%
2020/08/06	53	20.35	1	20.35	20.40	52	10,860	0.48%
2020/08/05	2	20.15	0	0.00	20.15	2	10,867	0.02%
2020/08/04	8	20.05	0	0.00	20.00	8	10,947	0.07%
2020/08/03	0	0.00	1	20.00	20.00	-1	10,886	-0.01%
2020/07/31	15	20.15	0	0.00	20.10	15	10,802	0.14%
2020/07/29	5	20.00	0	0.00	20.00	5	10,778	0.05%
2020/07/28	4	19.95	0	0.00	19.95	4	10,876	0.04%
2020/07/27	2	19.95	0	0.00	19.85	2	11,090	0.02%
2020/07/24	4	20.05	6	20.05	20.00	-2	11,168	-0.02%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	0	0.00	2	20.15	20.20	-2	11,440	-0.02%
2020/07/14	5	20.00	0	0.00	20.05	5	12,057	0.04%
2020/07/13	10	20.08	4	20.05	20.05	6	12,172	0.05%
2020/07/10	30	20.10	0	0.00	20.15	30	12,355	0.24%
2020/07/09	5	20.20	4	20.35	20.20	1	12,516	0.01%
2020/07/08	3	20.25	0	0.00	20.35	3	12,750	0.02%
2020/07/06	3	20.25	16	20.45	20.50	-13	12,931	-0.10%
2020/07/03	0	0.00	3	20.15	20.15	-3	12,943	-0.02%
2020/07/01	1	20.05	2.2	20.05	20.05	-1.2	13,325	-0.01%
2020/06/23	0	0.00	5	19.90	19.90	-5	14,052	-0.04%
2020/06/22	2	19.80	0	0.00	19.90	2	14,208	0.01%
2020/06/18	6	19.89	0	0.00	19.90	6	14,923	0.04%
2020/06/17	1	20.10	3	20.10	20.10	-2	15,146	-0.01%
2020/06/15	1	19.75	0	0.00	19.70	1	16,606	0.01%
2020/06/12	12	19.72	0	0.00	19.80	12	17,069	0.07%
2020/06/11	2	20.10	0	0.00	20.05	2	17,638	0.01%
2020/06/10	0	0.00	4	20.40	20.40	-4	17,954	-0.02%
2020/06/09	0	0.00	3	20.35	20.35	-3	18,635	-0.02%
2020/06/08	0	0.00	2	20.35	20.35	-2	19,268	-0.01%
2020/06/05	0	0.00	20	20.20	20.20	-20	19,397	-0.10%
2020/06/04	5	20.40	0	0.00	20.25	5	19,814	0.03%
2020/06/03	2	20.25	7	20.26	20.30	-5	20,194	-0.02%
2020/06/02	0	0.00	1	19.80	19.90	-1	20,134	0.00%
2020/06/01	0	0.00	1	19.65	19.65	-1	20,134	0.00%
2020/05/27	1	19.45	0	0.00	19.50	1	20,080	0.00%
2020/05/26	1	19.45	0	0.00	19.40	1	20,220	0.00%
2020/05/25	0	0.00	3	19.13	19.20	-3	20,268	-0.01%
2020/05/22	3	19.18	0	0.00	19.10	3	20,435	0.01%
2020/05/21	10	19.45	0	0.00	19.40	10	20,539	0.05%
2020/05/20	50	19.30	0	0.00	19.40	50	20,653	0.24%
2020/05/19	0	0.00	8	19.29	19.30	-8	20,766	-0.04%
2020/05/15	1	19.05	0	0.00	19.00	1	20,810	0.00%
2020/05/14	1.9	19.17	4	19.05	19.05	-2.1	20,703	-0.01%
2020/05/13	4	19.18	0	0.00	19.20	4	20,668	0.02%
2020/05/12	4	19.18	0	0.00	19.15	4	20,684	0.02%
2020/05/11	4	19.38	54	19.37	19.35	-50	20,613	-0.24%
2020/05/08	6	19.09	0	0.00	19.05	6	20,489	0.03%
2020/05/07	22	18.96	0	0.00	18.95	22	20,559	0.11%
2020/05/05	13	19.05	4	19.08	19.05	9	20,639	0.04%
2020/05/04	8	18.96	2	19.05	19.00	6	20,717	0.03%
2020/04/30	3	19.30	6	19.44	19.45	-3	20,655	-0.01%
2020/04/29	1	19.20	4	19.20	19.20	-3	20,648	-0.01%
2020/04/27	3	18.22	0	0.00	18.35	3	21,054	0.01%
2020/04/23	0	0.00	1	18.10	18.05	-1	20,911	0.00%
2020/04/22	0	0.00	1	17.90	18.05	-1	20,838	0.00%
2020/04/21	5	18.21	1	18.15	18.05	4	20,752	0.02%
2020/04/20	1	18.55	0	0.00	18.55	1	20,477	0.00%
2020/04/17	1	18.70	6	18.98	18.65	-5	20,474	-0.02%
2020/04/16	0	0.00	3	18.65	18.60	-3	20,299	-0.01%
2020/04/15	1	18.65	1	18.65	18.90	0	20,134	0.00%
2020/04/14	1	18.45	0	0.00	18.50	1	19,874	0.01%
2020/04/13	19	18.13	34.5	18.16	18.15	-15.5	19,681	-0.08%
2020/04/10	9	18.43	1	18.45	18.70	8	19,420	0.04%
2020/04/09	2	18.33	0	0.00	18.35	2	19,230	0.01%
2020/04/06	7	17.90	5	17.75	17.95	2	18,833	0.01%
2020/04/01	4	17.85	0	0.00	17.80	4	18,499	0.02%
2020/03/31	2	18.00	0	0.00	18.05	2	18,287	0.01%
2020/03/30	2	17.65	8	18.10	18.05	-6	18,042	-0.03%
2020/03/27	0	0.00	0.3	18.20	18.10	-0.3	17,787	0.00%
2020/03/26	2	17.90	2	17.75	18.00	0	17,500	0.00%
2020/03/25	22	17.86	1	17.95	17.95	21	17,513	0.12%
2020/03/24	21	17.67	20.1	17.68	17.50	0.9	16,969	0.01%
2020/03/23	1	17.00	14	16.97	17.00	-13	16,761	-0.08%
2020/03/20	31	17.02	126	17.05	17.65	-95	16,517	-0.58%	大賣/
2020/03/19	8	16.45	31	16.73	16.15	-23	15,734	-0.15%
2020/03/18	4	17.54	4	17.55	17.50	0	14,982	0.00%
2020/03/17	12	17.97	0	0.00	17.85	12	14,459	0.08%
2020/03/16	6	18.97	0	0.00	18.75	6	13,625	0.04%
2020/03/13	8	18.86	21	18.81	19.55	-13	13,086	-0.10%
2020/03/12	20	20.13	8	20.04	20.00	12	12,287	0.10%
2020/03/11	5	20.81	3	20.90	20.75	2	11,610	0.02%
2020/03/10	15	20.75	12	20.64	20.90	3	11,333	0.03%
2020/03/09	18	21.05	5	21.07	21.05	13	10,878	0.12%
2020/03/06	0	0.00	2	21.45	21.40	-2	10,379	-0.02%
2020/03/05	3	21.60	0	0.00	21.65	3	10,227	0.03%
2020/03/04	0.3	21.55	0	0.00	21.50	0.3	10,210	0.00%
2020/03/03	2	21.45	1	21.45	21.45	1	10,137	0.01%
2020/03/02	14	21.29	0	0.00	21.25	14	10,019	0.14%
2020/02/27	28	21.54	0	0.00	21.55	28	10,055	0.28%
2020/02/26	94	21.55	0	0.00	21.55	94	9,910	0.95%
2020/02/25	112	21.65	12	21.56	21.65	100	9,729	1.03%	大買/
2020/02/24	17	21.72	0	0.00	21.70	17	9,605	0.18%
2020/02/21	3	22.00	0	0.00	21.90	3	9,320	0.03%
2020/02/20	10	22.10	0	0.00	22.10	10	9,135	0.11%
2020/02/19	0	0.00	5	22.00	22.15	-5	8,980	-0.06%
2020/02/18	5	21.80	0	0.00	21.90	5	8,824	0.06%
2020/02/17	5	21.80	0	0.00	21.85	5	8,926	0.06%
2020/02/14	2	21.80	0	0.00	21.85	2	8,987	0.02%
2020/02/13	1	21.85	0	0.00	21.85	1	8,991	0.01%
2020/02/12	5	21.80	0	0.00	21.80	5	9,133	0.05%
2020/02/11	2	21.80	0	0.00	21.75	2	9,100	0.02%
2020/02/10	2	21.60	0	0.00	21.75	2	9,110	0.02%
2020/02/07	0	0.00	3	21.83	21.80	-3	9,049	-0.03%
2020/02/06	0	0.00	0.1	22.00	21.90	-0.1	9,067	0.00%
2020/02/05	0	0.00	1	21.80	21.75	-1	9,015	-0.01%
2020/02/04	1	21.70	4	21.68	21.60	-3	8,980	-0.03%
2020/02/03	4	21.21	5	21.20	21.40	-1	9,020	-0.01%
2020/01/31	22	21.68	0	0.00	21.65	22	8,818	0.25%
2020/01/30	11	21.79	0	0.00	21.50	11	8,640	0.13%
2020/01/20	5	22.45	0	0.00	22.45	5	7,973	0.06%
2020/01/16	1	22.15	0	0.00	22.20	1	7,915	0.01%
2020/01/15	6	22.16	0	0.00	22.25	6	7,924	0.08%
2020/01/14	0	0.00	1	22.25	22.30	-1	7,920	-0.01%
2020/01/13	0	0.00	2	22.13	22.20	-2	7,889	-0.03%
2020/01/10	5	21.95	3	22.00	22.00	2	7,800	0.03%
2020/01/09	2	21.90	0	0.00	21.90	2	7,784	0.03%
2020/01/08	6	21.85	0	0.00	21.80	6	7,815	0.08%
2020/01/07	0	0.00	1	22.00	22.00	-1	7,773	-0.01%
2020/01/06	6	21.90	0	0.00	21.90	6	7,792	0.08%
2020/01/03	2	21.98	0	0.00	22.05	2	7,834	0.03%
2019/12/24	4	21.99	0	0.00	21.95	4	8,136	0.05%
2019/12/23	1	21.95	0	0.00	22.05	1	8,179	0.01%
2019/12/20	1	21.85	0	0.00	21.85	1	8,199	0.01%
2019/12/18	1	22.10	0	0.00	22.20	1	7,992	0.01%
2019/12/17	0	0.00	10.5	21.81	21.95	-10.5	8,077	-0.13%
2019/12/13	2	21.85	0	0.00	21.85	2	8,162	0.02%
2019/12/12	0	0.00	1.7	21.80	21.75	-1.7	8,200	-0.02%
2019/12/11	0.8	21.80	0	0.00	21.75	0.8	8,213	0.01%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	2	21.60	0	0.00	21.60	2	8,696	0.02%
2019/12/05	0	0.00	1	21.75	21.70	-1	8,719	-0.01%
2019/12/04	0.1	21.80	0	0.00	21.75	0.1	8,783	0.00%
2019/12/03	0	0.00	10	21.65	21.75	-10	8,850	-0.11%
2019/12/02	3	21.63	0	0.00	21.70	3	8,940	0.03%
2019/11/29	0	0.00	5	21.79	21.70	-5	8,940	-0.06%
2019/11/26	1	21.80	2	21.98	21.75	-1	9,130	-0.01%
2019/11/25	1	21.90	1	21.90	21.90	0	8,720	0.00%
2019/11/21	3	21.72	5	21.70	21.70	-2	9,034	-0.02%
2019/11/20	1	21.85	2	21.85	21.90	-1	8,972	-0.01%
2019/11/19	1	21.80	1	21.90	21.90	0	9,012	0.00%
2019/11/18	0	0.00	0.3	21.95	21.90	-0.3	9,096	0.00%
2019/11/15	10	21.80	0	0.00	21.80	10	9,174	0.11%
2019/11/14	2	21.63	12	21.60	21.60	-10	9,331	-0.11%
2019/11/13	2	21.83	0	0.00	21.80	2	9,501	0.02%
2019/11/12	1.7	21.97	17.1	22.00	22.00	-15.4	10,102	-0.15%
2019/11/11	13	21.90	1	21.95	22.00	12	10,672	0.11%
2019/11/07	7	22.27	0	0.00	22.35	7	11,049	0.06%
2019/11/04	0	0.00	8.1	22.12	22.20	-8.1	11,384	-0.07%
2019/11/01	0	0.00	1.9	22.03	22.05	-1.9	11,523	-0.02%
2019/10/30	0	0.00	10	21.75	21.80	-10	11,664	-0.09%
2019/10/28	36	21.50	0	0.00	21.55	36	12,030	0.30%
2019/10/24	10	21.30	3	21.35	21.45	7	12,163	0.06%
2019/10/23	3	21.30	3	21.30	21.30	0	12,290	0.00%
2019/10/22	1	21.30	0	0.00	21.35	1	12,355	0.01%
2019/10/17	3	21.15	0	0.00	21.30	3	12,495	0.02%
2019/10/07	1	21.05	1	21.05	21.10	0	12,751	0.00%
2019/10/04	0	0.00	1	21.05	21.10	-1	12,932	-0.01%
2019/10/03	2	21.05	0	0.00	21.05	2	12,971	0.02%
2019/10/02	0	0.00	4	21.30	21.20	-4	12,951	-0.03%
2019/10/01	0	0.00	6.3	21.26	21.30	-6.3	12,897	-0.05%
2019/09/27	0	0.00	13.9	21.18	20.95	-13.9	12,776	-0.11%
2019/09/26	0	0.00	9.3	21.12	21.15	-9.3	12,765	-0.07%
2019/09/24	0	0.00	5	21.20	21.20	-5	12,877	-0.04%
2019/09/23	1	21.20	0	0.00	21.25	1	12,895	0.01%
2019/09/20	0	0.00	5	21.15	21.25	-5	12,970	-0.04%
2019/09/18	23.8	21.25	5.1	21.20	21.20	18.7	12,728	0.15%
2019/09/17	0.7	21.15	7.2	20.97	21.10	-6.5	12,648	-0.05%
2019/09/12	0	0.00	3	20.97	20.95	-3	12,772	-0.02%
2019/09/06	1	20.20	0	0.00	20.30	1	12,782	0.01%
2019/09/04	0	0.00	100	19.88	20.00	-100	13,162	-0.76%
2019/09/03	3	19.97	0	0.00	19.90	3	13,435	0.02%
2019/09/02	100	19.94	0	0.00	20.00	100	13,540	0.74%
2019/08/30	5	19.80	0	0.00	19.95	5	13,619	0.04%
2019/08/29	20	19.65	0	0.00	19.70	20	13,587	0.15%
2019/08/28	6	19.69	0	0.00	19.65	6	13,623	0.04%
2019/08/27	0.8	19.80	0	0.00	19.75	0.8	13,695	0.01%
2019/08/22	1	19.90	0	0.00	19.90	1	13,762	0.01%
2019/08/20	10	19.90	19	19.95	19.95	-9	14,070	-0.06%
2019/08/16	1	19.55	1	19.85	19.85	0	13,875	0.00%
2019/08/15	56	19.65	0	0.00	19.65	56	13,621	0.41%
2019/08/14	5	21.41	60	21.50	21.50	-55	13,136	-0.42%
2019/08/13	7	21.35	0	0.00	21.20	7	12,625	0.06%
2019/08/12	0	0.00	1	21.45	21.40	-1	12,379	-0.01%
2019/08/06	1	21.20	0	0.00	21.20	1	12,198	0.01%
2019/08/02	5	21.35	100	21.30	21.35	-95	11,943	-0.80%
2019/08/01	1	21.70	0	0.00	21.60	1	11,832	0.01%
2019/07/31	3	21.82	0	0.00	21.95	3	11,746	0.03%
2019/07/19	1	21.35	0	0.00	21.35	1	11,637	0.01%
2019/07/16	6	21.15	0	0.00	21.20	6	11,570	0.05%
2019/07/15	0.4	21.30	0	0.00	21.20	0.4	11,519	0.00%
2019/07/12	0	0.00	3	21.22	21.20	-3	11,468	-0.03%
2019/07/11	2	21.20	0	0.00	21.20	2	11,363	0.02%
2019/07/10	100	20.95	0	0.00	21.00	100	11,190	0.89%
2019/07/05	0.1	21.00	0	0.00	20.90	0.1	11,100	0.00%
2019/07/02	0	0.00	2	20.70	20.80	-2	11,116	-0.02%
2019/07/01	1	20.80	0	0.00	20.75	1	11,019	0.01%
2019/06/28	11	20.95	0	0.00	20.85	11	10,919	0.10%
2019/06/25	2	20.88	0	0.00	20.95	2	10,949	0.02%
2019/06/21	1	20.75	0	0.00	20.75	1	10,882	0.01%
2019/06/20	1	20.85	0	0.00	20.90	1	10,707	0.01%
2019/06/18	5	20.59	0	0.00	20.65	5	10,345	0.05%
2019/06/14	2	20.50	0	0.00	20.50	2	10,293	0.02%
2019/06/13	9	20.30	0	0.00	20.45	9	10,214	0.09%
2019/06/12	4	20.39	2.3	20.63	20.45	1.7	10,194	0.02%
2019/06/11	92	21.14	0	0.00	20.80	92	9,793	0.94%
2019/06/10	1	21.45	0.5	21.40	21.40	0.5	9,409	0.01%
2019/06/06	0.5	21.25	29	21.27	21.30	-28.5	9,389	-0.30%
2019/06/05	0	0.00	15	21.00	21.10	-15	9,333	-0.16%
2019/06/04	17	20.96	0	0.00	21.00	17	9,266	0.18%
2019/05/31	0	0.00	180	20.85	20.95	-180	9,113	-1.98%	大賣/鉅額交易
2019/05/29	1	20.40	0	0.00	20.50	1	8,907	0.01%
2019/05/28	3	20.30	0	0.00	20.55	3	8,985	0.03%
2019/05/27	200	20.40	0	0.00	20.40	200	8,657	2.31%	大買/鉅額交易
2019/05/24	26	20.25	0	0.00	20.30	26	8,653	0.30%
2019/05/23	12	20.25	0	0.00	20.25	12	8,681	0.14%
2019/05/22	16	20.39	0	0.00	20.30	16	8,674	0.18%
2019/05/20	2	20.00	0	0.00	20.05	2	8,592	0.02%
2019/05/17	0.5	19.95	0	0.00	19.90	0.5	8,520	0.01%
2019/05/16	5	19.95	0	0.00	19.90	5	8,501	0.06%
2019/05/14	1	19.95	60	19.95	19.95	-59	8,454	-0.70%
2019/05/10	15	20.05	0	0.00	20.10	15	8,407	0.18%
2019/05/09	21	20.05	0	0.00	20.05	21	8,385	0.25%
2019/05/08	1	20.05	0	0.00	20.20	1	8,300	0.01%
2019/05/06	8	19.96	0	0.00	20.00	8	8,299	0.10%
2019/05/03	0	0.00	40	20.15	20.20	-40	8,142	-0.49%
2019/04/30	8	20.18	0	0.00	20.20	8	7,910	0.10%
2019/04/29	0.5	19.80	0	0.00	19.90	0.5	7,609	0.01%
2019/04/26	0	0.00	40	19.60	19.70	-40	7,604	-0.53%
2019/04/22	0	0.00	40	19.35	19.35	-40	7,517	-0.53%
2019/04/18	6	19.15	0	0.00	19.20	6	7,597	0.08%
2019/04/17	3	19.17	0	19.20	19.25	3	7,701	0.04%
2019/04/15	0	0.00	55	19.25	19.30	-55	7,796	-0.71%
2019/04/12	2	19.10	0	0.00	19.25	2	7,775	0.03%
2019/04/11	2	19.15	0	0.00	19.20	2	7,745	0.03%
2019/04/08	0	0.00	100	19.25	19.25	-100	7,734	-1.29%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/29	0	0.00	20	19.15	19.40	-20	7,667	-0.26%
2019/03/28	0	0.00	10	19.05	19.05	-10	7,613	-0.13%
2019/03/27	0	19.15	0	0.00	19.15	0	7,663	0.00%
2019/03/26	0	0.00	0.1	19.20	19.20	-0.1	7,785	0.00%
2019/03/25	0	0.00	1	19.15	19.15	-1	7,900	-0.01%
2019/03/18	0.5	19.10	0	0.00	19.10	0.5	7,873	0.01%
2019/03/06	1	18.80	0	0.00	18.90	1	8,165	0.01%
2019/03/05	0	0.00	1.2	18.77	18.85	-1.2	8,175	-0.02%
2019/02/26	1	18.75	1	18.75	18.70	0	7,957	0.00%
2019/02/22	3	18.60	0	0.00	18.65	3	7,863	0.04%
2019/02/13	2	18.43	0	0.00	18.40	2	7,614	0.03%
2019/02/12	0	0.00	6.2	18.50	18.50	-6.2	7,519	-0.08%
2019/01/29	0	0.00	1	18.30	18.40	-1	7,361	-0.01%
2019/01/25	0	0.00	1	18.45	18.45	-1	7,334	-0.01%
2019/01/24	0	0.00	1	18.30	18.30	-1	7,206	-0.01%
2019/01/23	0	0.00	1	18.20	18.25	-1	7,352	-0.01%
2019/01/22	1.6	18.17	0	0.00	18.20	1.6	7,402	0.02%
2019/01/21	2	18.20	5	18.30	18.20	-3	7,363	-0.04%
2019/01/18	0	18.15	2	18.15	18.25	-2	7,347	-0.03%
2019/01/17	0	0.00	1	18.05	18.05	-1	7,364	-0.01%
2019/01/16	3	17.95	0	0.00	17.95	3	7,476	0.04%
2019/01/15	0.5	18.05	0	0.00	18.10	0.5	7,486	0.01%
2019/01/14	0	0.00	2	18.00	18.00	-2	7,440	-0.03%
2019/01/11	0	0.00	6	17.96	18.00	-6	7,627	-0.08%
2019/01/10	0	0.00	2	17.90	17.95	-2	7,570	-0.03%
2019/01/08	0	0.00	2	17.70	17.70	-2	7,618	-0.03%
2019/01/07	0	0.00	2	17.65	17.80	-2	7,729	-0.03%
2019/01/03	0	0.00	1	17.50	17.50	-1	8,406	-0.01%
2018/12/27	0.3	17.40	0	0.00	17.40	0.3	8,629	0.00%
2018/12/25	0	0.00	50	17.35	17.35	-50	8,679	-0.58%
2018/12/24	0	0.00	12	17.45	17.55	-12	8,713	-0.14%
2018/12/22	0	0.00	9	17.45	17.45	-9	8,691	-0.10%
2018/12/21	0	0.00	3	17.45	17.40	-3	8,760	-0.03%
2018/12/14	50	17.55	0	0.00	17.55	50	8,798	0.57%
2018/12/06	1	17.60	0	0.00	17.70	1	8,826	0.01%
2018/12/03	1	17.70	0.2	17.75	17.75	0.8	8,694	0.01%
2018/11/30	0	0.00	1	17.60	17.55	-1	8,695	-0.01%
2018/11/28	0	0.00	8	17.65	17.70	-8	8,504	-0.09%
2018/11/26	0	0.00	0.4	17.70	17.70	-0.4	8,501	0.00%
2018/11/20	0	0.00	1	17.80	17.70	-1	8,561	-0.01%
2018/11/15	0	0.00	11	17.65	17.70	-11	8,641	-0.13%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/02	0	0.00	1	17.40	17.50	-1	10,551	-0.01%
2018/11/01	1	17.25	24	17.30	17.40	-23	10,719	-0.21%
2018/10/26	0	0.00	1	17.30	17.25	-1	10,803	-0.01%
2018/10/25	1	17.25	0	0.00	17.25	1	10,853	0.01%
2018/10/23	1	17.30	0	0.00	17.30	1	11,101	0.01%
2018/10/18	0	0.00	54	17.50	17.50	-54	11,035	-0.49%
2018/10/17	0.4	17.55	0	0.00	17.50	0.4	11,046	0.00%
2018/10/16	16	17.45	0	0.00	17.50	16	10,974	0.15%
2018/10/15	15	17.47	22	17.65	17.45	-7	10,855	-0.06%
2018/10/12	1	17.45	0	0.00	17.75	1	10,710	0.01%
2018/10/11	107	17.54	76	17.80	17.50	31	10,559	0.29%	大買/
2018/10/09	2	18.10	0	0.00	18.10	2	9,993	0.02%
2018/10/04	3	18.23	50	18.20	18.15	-47	9,755	-0.48%
2018/10/03	5	18.38	0	0.00	18.40	5	9,623	0.05%
2018/10/02	4	18.43	0	0.00	18.35	4	9,619	0.04%
2018/10/01	15	18.50	1	18.50	18.55	14	9,520	0.15%
2018/09/28	2	18.40	1.5	18.50	18.50	0.6	9,562	0.01%
2018/09/27	0	0.00	0.2	18.50	18.50	-0.2	9,516	0.00%
2018/09/20	0.6	18.30	0	0.00	18.30	0.6	9,211	0.01%
2018/09/19	0	0.00	2	18.15	18.15	-2	9,210	-0.02%
2018/09/17	0.6	18.00	0	0.00	17.95	0.6	9,237	0.01%
2018/09/14	2	18.00	0.1	18.00	18.00	1.9	9,266	0.02%
2018/09/12	71	17.80	0	0.00	17.95	71	9,314	0.76%
2018/09/11	0	0.00	1	17.80	17.85	-1	9,380	-0.01%
2018/09/06	0	0.00	10.5	17.75	17.75	-10.5	9,844	-0.11%
2018/09/05	1	17.85	0	0.00	17.80	1	9,826	0.01%
2018/09/03	2	17.93	1	17.95	17.95	1	9,912	0.01%
2018/08/31	1	17.90	0	0.00	18.00	1	9,980	0.01%
2018/08/30	0	0.00	0.5	18.00	17.95	-0.5	10,074	0.00%
2018/08/28	1	17.85	0	0.00	17.90	1	10,117	0.01%
2018/08/24	1	17.85	0	0.00	17.85	1	10,181	0.01%
2018/08/21	0	0.00	44	17.82	17.90	-44	10,681	-0.41%
2018/08/20	20	17.80	0	0.00	17.75	20	10,650	0.19%
2018/08/17	5	17.55	0.2	17.65	17.55	4.8	10,577	0.05%
2018/08/16	60	17.48	0	0.00	17.45	60	10,537	0.57%
2018/08/15	13	18.62	20	18.60	18.65	-7	10,139	-0.07%
2018/08/14	2	18.60	1	18.65	18.70	1	9,689	0.01%
2018/08/13	0	0.00	1	18.75	18.55	-1	9,543	-0.01%
2018/08/10	51	18.60	0	0.00	18.75	51	9,299	0.55%
2018/08/07	4	18.25	0	0.00	18.25	4	8,738	0.05%
2018/08/06	10	18.30	0	0.00	18.25	10	8,609	0.12%
2018/08/02	1	18.25	0.1	18.25	18.25	0.9	8,494	0.01%
2018/08/01	1.2	18.26	0	0.00	18.35	1.2	8,438	0.01%
2018/07/27	0	0.00	3	18.00	18.00	-3	7,968	-0.04%
2018/07/26	0	0.00	6	17.96	18.00	-6	7,897	-0.08%
2018/07/18	1	17.75	0	0.00	17.80	1	8,029	0.01%
2018/07/17	4	17.75	0	0.00	17.80	4	8,014	0.05%
2018/07/16	1	17.75	0	0.00	17.70	1	8,056	0.01%
2018/07/13	0.6	17.80	0	0.00	17.80	0.6	8,103	0.01%
2018/07/06	2	17.50	0	0.00	17.55	2	8,193	0.02%
2018/06/27	5	17.50	0	0.00	17.50	5	8,061	0.06%
2018/06/21	1	17.70	0	0.00	17.60	1	7,786	0.01%
2018/06/15	0.6	17.90	0	0.00	17.85	0.6	7,568	0.01%
2018/06/07	0	0.00	3	18.05	18.10	-3	7,460	-0.04%
2018/06/06	0	0.00	3	18.00	17.95	-3	7,347	-0.04%
2018/06/04	10	17.80	1	17.75	17.80	9	7,283	0.12%
2018/06/01	40	17.70	0	0.00	17.80	40	7,288	0.55%
2018/05/31	0	0.00	5	17.90	17.90	-5	7,237	-0.07%
2018/05/30	10	17.75	0	0.00	17.65	10	6,865	0.15%
2018/05/29	3	17.80	0	0.00	17.90	3	6,737	0.04%
2018/05/28	1	17.80	0	0.00	17.85	1	6,772	0.01%
2018/05/24	1	17.80	0	0.00	17.75	1	6,835	0.01%
2018/05/17	1	17.90	0	0.00	17.90	1	7,132	0.01%
2018/05/15	0	0.00	1	18.00	18.00	-1	7,410	-0.01%
2018/05/11	0.6	17.85	0	0.00	17.85	0.6	8,016	0.01%
2018/05/08	5	17.75	0	0.00	17.80	5	8,549	0.06%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/30	1	17.85	0	0.00	17.95	1	8,689	0.01%
2018/04/20	5	17.65	0	0.00	17.75	5	8,867	0.06%
2018/04/19	0.6	17.85	0	0.00	17.85	0.6	8,890	0.01%
2018/04/18	0	0.00	0.5	17.75	17.75	-0.5	8,876	-0.01%
2018/04/17	1	17.60	0	0.00	17.75	1	8,923	0.01%
2018/04/13	2	17.80	0	0.00	17.80	2	9,015	0.02%
2018/04/12	0	17.80	0	0.00	17.80	0	9,163	0.00%
2018/04/10	0	0.00	20	17.70	17.80	-20	9,366	-0.21%
2018/04/09	0	0.00	10	17.55	17.65	-10	9,334	-0.11%
2018/03/29	0	0.00	1	17.55	17.50	-1	9,405	-0.01%
2018/03/21	15	17.55	0	0.00	17.60	15	9,264	0.16%
2018/03/20	1	17.45	0	0.00	17.55	1	9,377	0.01%
2018/03/19	10.9	17.55	1	17.55	17.60	9.9	9,332	0.11%
2018/03/16	0	0.00	1	17.40	17.60	-1	9,311	-0.01%
2018/03/15	6	17.40	0	0.00	17.40	6	9,048	0.07%
2018/03/14	1	17.45	0	0.00	17.45	1	9,037	0.01%
2018/03/12	1.6	17.32	5	17.30	17.35	-3.4	8,968	-0.04%
2018/03/06	0	0.00	2	17.10	17.10	-2	9,200	-0.02%
2018/03/05	1	17.05	0	0.00	16.95	1	9,444	0.01%
2018/03/02	0	0.00	6	17.00	17.00	-6	9,392	-0.06%
2018/02/27	3	17.20	0	0.00	17.20	3	9,260	0.03%
2018/02/26	120	17.10	0	0.00	17.15	120	9,153	1.31%	大買/鉅額交易
2018/02/21	0.6	17.05	0	0.00	16.95	0.6	9,319	0.01%
2018/02/09	32	16.70	0	0.00	16.65	32	9,147	0.35%
2018/02/07	5	16.80	0	0.00	16.90	5	8,990	0.06%
2018/02/06	6	16.64	0	0.00	16.60	6	8,789	0.07%
2018/02/05	4	17.13	0	0.00	17.10	4	8,392	0.05%
2018/01/31	1.5	17.20	0	0.00	17.40	1.5	8,104	0.02%
2018/01/25	0	0.00	11	17.40	17.40	-11	7,627	-0.14%
2018/01/24	1	17.25	0	0.00	17.25	1	7,529	0.01%
2018/01/22	0	0.00	1	17.30	17.40	-1	7,520	-0.01%
2018/01/15	0.4	17.30	0	0.00	17.35	0.4	7,314	0.00%
2018/01/11	0	0.00	10	17.15	17.25	-10	7,314	-0.14%
2018/01/10	10	17.25	0	0.00	17.30	10	7,440	0.13%
2018/01/09	20	17.25	0	0.00	17.30	20	7,418	0.27%
2018/01/08	0	0.00	32	17.16	17.30	-32	7,430	-0.43%
2018/01/04	22	16.90	7	16.95	16.95	15	7,233	0.21%
2018/01/03	0	0.00	2	16.85	16.90	-2	7,272	-0.03%