合庫金 (5880)-華南永昌-板橋券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
26.40
漲跌
▼0.20
漲幅
-0.75%
成交量
10,169張
產業
上市金融類股
1868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

合庫金 (5880)籌碼相關－華南永昌-板橋券商分點個股進出

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

華南永昌-板橋券商分點個股進出
華南永昌-板橋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	1	26.60	0	0.00	26.60	1	10,407	0.01%
2024/05/20	6	26.90	4	26.78	26.90	2	10,227	0.02%
2024/05/16	0	0.00	0	26.55	26.70	0	10,072	0.00%
2024/05/15	0	0.00	1	26.70	26.40	-1	9,983	-0.01%
2024/05/14	1	26.35	0	0.00	26.35	1	10,046	0.01%
2024/05/13	0.1	26.55	0	0.00	26.60	0.1	10,053	0.00%
2024/05/10	0	0.00	0.4	26.55	26.60	-0.4	9,970	0.00%
2024/05/09	1	26.60	0	0.00	26.30	1	9,989	0.01%
2024/05/07	1	26.60	2	26.60	26.70	-1	10,053	-0.01%
2024/05/06	0.1	26.70	0	0.00	26.70	0.1	9,999	0.00%
2024/05/03	0	0.00	3	26.42	26.40	-3	9,841	-0.03%
2024/05/02	0.2	26.40	0.1	26.40	26.45	0.2	9,759	0.00%
2024/04/30	3	26.25	0.1	26.25	26.20	2.9	9,644	0.03%
2024/04/29	1	26.25	0	0.00	26.40	1	9,525	0.01%
2024/04/25	2	25.90	0	0.00	25.85	2	9,359	0.02%
2024/04/24	0	0.00	1	26.20	26.10	-1	9,403	-0.01%
2024/04/23	1	26.10	1.3	26.15	26.15	-0.3	9,644	0.00%
2024/04/22	0	0.00	1	26.10	26.10	-1	9,790	-0.01%
2024/04/19	1	25.50	0	0.00	25.60	1	9,699	0.01%
2024/04/18	0	0.00	1.1	25.99	25.85	-1.1	9,408	-0.01%
2024/04/17	2	25.80	0	0.00	25.70	2	9,360	0.02%
2024/04/16	0.1	25.90	0	0.00	25.70	0.1	9,281	0.00%
2024/04/12	0	0.00	0.1	26.10	26.05	-0.1	8,969	0.00%
2024/04/09	0.1	26.25	0	0.00	26.25	0.1	8,791	0.00%
2024/04/03	2	26.18	0	0.00	26.00	2	8,756	0.02%
2024/03/29	2	26.25	10	26.15	26.20	-8	8,681	-0.09%
2024/03/27	2	26.10	0	0.00	26.10	2	8,455	0.02%
2024/03/26	4	26.18	16	26.19	26.15	-12	8,461	-0.14%
2024/03/25	5	26.00	0	0.00	25.95	5	8,416	0.06%
2024/03/22	0.1	26.00	0	0.00	26.00	0.1	8,420	0.00%
2024/03/21	8	25.90	0	0.00	26.05	8	8,375	0.10%
2024/03/20	2	25.70	0	0.00	25.65	2	8,568	0.02%
2024/03/19	4	25.89	0	0.00	25.85	4	8,519	0.05%
2024/03/18	14	26.07	0	0.00	26.05	14	8,436	0.17%
2024/03/13	0.1	25.85	0	0.00	25.85	0.1	7,891	0.00%
2024/03/12	6	25.85	0	0.00	25.85	6	7,764	0.08%
2024/03/11	5.1	25.85	0.8	25.90	25.85	4.3	7,683	0.06%
2024/03/07	0.1	25.80	0	0.00	25.70	0.1	7,573	0.00%
2024/03/06	2	25.80	0	0.00	25.75	2	7,549	0.03%
2024/03/05	20	25.65	0	25.70	25.60	20	8,133	0.25%
2024/03/04	3	25.70	0	0.00	25.70	3	8,174	0.04%
2024/03/01	0.1	25.85	0	0.00	25.80	0.1	8,245	0.00%
2024/02/27	2.1	25.75	0	0.00	25.65	2.1	8,099	0.03%
2024/02/26	1.8	25.70	0.4	25.75	25.75	1.5	8,061	0.02%
2024/02/23	0	0.00	0.3	25.90	25.75	-0.3	8,047	0.00%
2024/02/22	0.1	25.85	0	0.00	25.75	0.1	8,218	0.00%
2024/02/19	0.1	25.90	2	25.80	25.85	-1.9	8,367	-0.02%
2024/02/16	2.5	25.53	0.8	25.60	25.60	1.6	8,555	0.02%
2024/02/15	1.1	25.57	1	25.60	25.55	0.1	8,526	0.00%
2024/02/05	0	0.00	86.6	25.60	25.60	-86.6	8,386	-1.03%
2024/02/02	0.2	25.75	0	0.00	25.85	0.2	8,341	0.00%
2024/01/31	2	25.35	0	0.00	25.45	2	8,243	0.02%
2024/01/30	2.2	25.60	0	0.00	25.40	2.2	8,147	0.03%
2024/01/29	1	25.70	0	0.00	25.75	1	8,151	0.01%
2024/01/24	0	0.00	0.2	25.55	25.50	-0.2	8,130	0.00%
2024/01/23	2	25.36	0	0.00	25.30	2	8,148	0.02%
2024/01/19	3	25.17	0	0.00	25.30	3	8,172	0.04%
2024/01/18	15	25.22	0	0.00	25.20	15	8,174	0.18%
2024/01/17	7.2	25.32	0	0.00	25.15	7.2	8,142	0.09%
2024/01/16	2.7	25.61	0	0.00	25.50	2.7	7,886	0.03%
2024/01/15	1	26.00	0	0.00	26.00	1	7,741	0.01%
2024/01/12	1	26.00	0	0.00	26.00	1	7,878	0.01%
2024/01/11	0	0.00	16	26.20	26.10	-16	7,909	-0.20%
2024/01/10	0.1	26.25	0	0.00	26.20	0.1	7,881	0.00%
2024/01/05	0.1	26.45	0	0.00	26.50	0.1	7,918	0.00%
2024/01/04	0.1	26.45	0	0.00	26.50	0.1	8,033	0.00%
2024/01/02	0	0.00	1	26.80	26.80	-1	8,201	-0.01%
2023/12/29	0.2	26.65	0	0.00	26.70	0.2	8,278	0.00%
2023/12/27	1	26.45	1	26.60	26.55	0	8,420	0.00%
2023/12/25	0	0.00	0.5	26.25	26.20	-0.5	8,356	-0.01%
2023/12/21	5	26.20	4.3	26.21	26.15	0.7	8,631	0.01%
2023/12/20	2.2	26.41	0	0.00	26.35	2.2	8,620	0.03%
2023/12/19	0.2	26.60	0	0.00	26.70	0.2	8,545	0.00%
2023/12/18	1.2	26.65	0	0.00	26.70	1.2	8,899	0.01%
2023/12/14	0	0.00	1	26.85	26.85	-1	8,678	-0.01%
2023/12/13	5.3	26.43	0.3	26.55	26.50	4.9	8,534	0.06%
2023/12/12	0.4	26.60	2.4	26.60	26.65	-2.1	8,723	-0.02%
2023/12/11	2.2	26.60	0.7	26.70	26.65	1.5	8,741	0.02%
2023/12/08	0.2	26.75	0	0.00	26.75	0.2	8,712	0.00%
2023/12/07	0.2	26.70	0	0.00	26.75	0.2	8,740	0.00%
2023/12/06	0	0.00	3	26.75	26.80	-3	8,831	-0.03%
2023/12/05	1.3	26.61	0	0.00	26.65	1.3	8,825	0.01%
2023/12/01	11.2	26.57	0	0.00	26.55	11.2	8,894	0.13%
2023/11/30	0.2	26.65	0	0.00	26.95	0.2	8,851	0.00%
2023/11/29	7.2	26.77	0.5	26.80	26.70	6.7	8,250	0.08%
2023/11/22	1.2	26.55	0	0.00	26.50	1.2	8,211	0.01%
2023/11/21	1	26.65	5	26.77	26.80	-4	8,262	-0.05%
2023/11/20	0.2	26.40	0	0.00	26.45	0.2	8,085	0.00%
2023/11/17	0	26.50	3	26.60	26.45	-3	8,059	-0.04%
2023/11/16	2	26.40	0	0.00	26.50	2	7,965	0.03%
2023/11/15	0	0.00	6.3	26.26	26.40	-6.3	7,867	-0.08%
2023/11/14	0	0.00	4	25.90	25.90	-4	7,722	-0.05%
2023/11/13	0	0.00	1	25.80	25.80	-1	7,802	-0.01%
2023/11/10	1	25.75	0	0.00	25.75	1	7,902	0.01%
2023/11/07	0.6	25.80	0	0.00	25.75	0.6	8,212	0.01%
2023/11/06	0	0.00	11	25.85	25.85	-11	8,325	-0.13%
2023/11/02	0	0.00	1	25.55	25.50	-1	8,794	-0.01%
2023/10/30	3	25.13	0	0.00	25.10	3	9,348	0.03%
2023/10/26	0.4	25.30	0	0.00	25.10	0.4	9,471	0.00%
2023/10/25	2	25.25	0	0.00	25.25	2	9,446	0.02%
2023/10/20	1	25.25	2.7	25.33	25.50	-1.7	9,564	-0.02%
2023/10/19	1	25.70	0	0.00	25.65	1	9,439	0.01%
2023/10/12	0	0.00	21	26.15	26.20	-21	9,476	-0.22%
2023/10/11	0	0.00	0.7	26.15	26.10	-0.7	9,471	-0.01%
2023/10/05	1.1	25.31	0.2	25.45	25.30	0.9	9,287	0.01%
2023/10/04	3	25.20	0	0.00	25.10	3	9,223	0.03%
2023/10/03	2	25.55	0.1	25.65	25.50	2	9,084	0.02%
2023/10/02	0	0.00	1	25.70	25.65	-1	9,158	-0.01%
2023/09/27	1	25.50	0	0.00	25.50	1	9,468	0.01%
2023/09/26	1	25.55	0	0.00	25.55	1	9,403	0.01%
2023/09/25	0	0.00	1	25.85	25.85	-1	9,264	-0.01%
2023/09/22	1	25.65	0	0.00	25.70	1	9,371	0.01%
2023/09/21	5	25.74	0	0.00	25.65	5	9,377	0.05%
2023/09/20	7	26.13	0	0.00	26.10	7	9,030	0.08%
2023/09/18	1	26.30	0	0.00	26.35	1	9,094	0.01%
2023/09/15	3.2	26.44	0.7	26.55	26.40	2.5	9,133	0.03%
2023/09/14	2	26.30	10	26.25	26.55	-8	8,902	-0.09%
2023/09/13	0	0.00	5	26.25	26.25	-5	8,841	-0.06%
2023/09/12	0	26.15	0	0.00	26.25	0	8,994	0.00%
2023/09/07	0	0.00	1	26.15	26.15	-1	8,947	-0.01%
2023/09/05	0.1	26.45	0	0.00	26.30	0.1	8,861	0.00%
2023/09/04	0	0.00	1	26.40	26.40	-1	8,857	-0.01%
2023/08/31	2	26.33	0	26.65	26.25	2	8,909	0.02%
2023/08/29	3	26.40	0	0.00	26.45	3	8,775	0.03%
2023/08/28	1.1	26.51	0	0.00	26.50	1.1	8,739	0.01%
2023/08/24	0.1	26.85	0	0.00	26.70	0.1	9,136	0.00%
2023/08/23	0	0.00	5	26.70	26.60	-5	9,170	-0.05%
2023/08/21	0	0.00	5	26.70	26.65	-5	9,219	-0.05%
2023/08/18	0	0.00	0.1	26.70	26.55	-0.1	9,269	0.00%
2023/08/17	1.1	26.23	2	26.30	26.35	-0.9	9,248	-0.01%
2023/08/16	4.3	26.59	3	26.65	26.55	1.3	9,178	0.01%
2023/08/15	6	27.00	5	27.10	26.90	1	9,179	0.01%
2023/08/14	3	27.27	0	0.00	27.10	3	9,217	0.03%
2023/08/11	2.3	27.67	2	27.70	27.60	0.3	9,354	0.00%
2023/08/10	7	27.79	0	0.00	27.80	7	9,369	0.07%
2023/08/09	2	27.70	200	27.70	27.85	-198	9,297	-2.13%	大賣/鉅額交易
2023/08/08	3	29.43	100	29.40	29.35	-97	9,021	-1.08%
2023/08/07	1.1	29.31	8	29.45	29.45	-7	8,730	-0.08%
2023/08/04	0.1	29.15	5	29.00	29.15	-4.9	8,553	-0.06%
2023/08/02	103	29.20	6	29.18	29.00	97	8,397	1.16%	大買/
2023/08/01	102	29.55	7	29.51	29.50	95	8,224	1.16%	大買/
2023/07/31	100	29.45	0	0.00	29.40	100	8,200	1.22%
2023/07/28	1.1	29.34	0	0.00	29.25	1.1	8,041	0.01%
2023/07/27	0	0.00	9	29.25	29.25	-9	8,007	-0.11%
2023/07/26	0	0.00	17	28.84	28.95	-17	8,114	-0.21%
2023/07/24	5	28.10	0	0.00	28.20	5	8,163	0.06%
2023/07/21	3	28.40	5	28.55	28.25	-2	8,216	-0.02%
2023/07/14	0	0.00	4	28.20	28.30	-4	8,244	-0.05%
2023/07/13	0	0.00	2	28.20	28.05	-2	8,151	-0.02%
2023/07/07	9	27.42	0	0.00	27.65	9	8,155	0.11%
2023/07/06	4	27.78	0	0.00	27.70	4	8,082	0.05%
2023/07/05	0.1	28.25	0	0.00	28.10	0.1	7,767	0.00%
2023/06/29	0	0.00	0.2	28.10	28.05	-0.2	7,718	0.00%
2023/06/28	0	0.00	10.3	28.00	28.15	-10.3	7,689	-0.13%
2023/06/19	0	0.00	1	28.00	28.10	-1	7,676	-0.01%
2023/06/15	0	0.00	5	28.10	28.10	-5	7,587	-0.07%
2023/06/13	0.1	28.15	0.4	28.25	28.25	-0.3	7,859	0.00%
2023/06/12	1	28.25	0	0.00	28.10	1	8,044	0.01%
2023/06/09	0	28.35	0.5	28.35	28.35	-0.5	8,207	-0.01%
2023/06/08	5	28.25	13.7	28.23	28.40	-8.7	8,314	-0.10%
2023/06/06	0.1	28.20	0	0.00	28.25	0.1	8,486	0.00%
2023/06/05	0	0.00	3	28.25	28.15	-3	8,514	-0.04%
2023/06/01	1	28.05	0.1	28.00	27.90	0.9	8,487	0.01%
2023/05/31	0	0.00	0.5	28.00	27.95	-0.5	8,471	-0.01%
2023/05/23	1	28.30	2	28.25	28.20	-1	8,328	-0.01%
2023/05/22	3	28.20	0	0.00	28.20	3	8,335	0.04%
2023/05/19	0	28.10	0	0.00	28.20	0	8,292	0.00%
2023/05/18	0	0.00	1	28.00	28.05	-1	8,200	-0.01%
2023/05/17	0	0.00	6	27.88	27.90	-6	8,109	-0.07%
2023/05/15	0	0.00	0	27.20	27.30	0	7,807	0.00%
2023/05/11	0	0.00	6.7	27.29	27.30	-6.7	7,806	-0.09%
2023/05/08	0	0.00	2	27.30	27.30	-2	7,891	-0.03%
2023/05/05	5.1	27.15	6	27.14	27.20	-0.9	7,829	-0.01%
2023/05/04	0	0.00	4	27.04	27.15	-4	7,850	-0.05%
2023/05/03	1	27.10	0	0.00	27.05	1	7,905	0.01%
2023/04/25	3	26.55	1	26.55	26.55	2	8,442	0.02%
2023/04/21	1	26.25	0	0.00	26.35	1	8,538	0.01%
2023/04/17	10	26.50	0	0.00	26.55	10	9,068	0.11%
2023/04/14	0	0.00	38.2	26.60	26.60	-38.2	9,059	-0.42%
2023/04/13	0	26.50	2	26.40	26.50	-2	9,009	-0.02%
2023/04/10	0.1	26.35	0	0.00	26.30	0.1	9,078	0.00%
2023/04/07	1	26.20	0	0.00	26.20	1	9,084	0.01%
2023/04/06	1.1	26.21	0	0.00	26.20	1.1	9,079	0.01%
2023/03/30	14	26.11	0	0.00	26.10	14	8,906	0.16%
2023/03/24	0	0.00	5	26.20	26.15	-5	9,126	-0.05%
2023/03/23	0	0.00	2	26.10	26.10	-2	9,185	-0.02%
2023/03/22	2.2	25.72	0	0.00	25.95	2.2	9,291	0.02%
2023/03/21	0.3	25.40	0	0.00	25.40	0.3	9,397	0.00%
2023/03/20	2	25.18	0.1	25.20	25.20	1.9	9,381	0.02%
2023/03/17	54.1	25.35	0	0.00	25.35	54.1	9,373	0.58%
2023/03/16	0	0.00	0.1	25.50	25.30	-0.1	9,266	0.00%
2023/03/15	2	25.65	5	25.75	25.60	-3	9,225	-0.03%
2023/03/14	14	25.84	0	0.00	25.80	14	9,155	0.15%
2023/03/13	0.3	26.10	0	0.00	26.10	0.3	9,006	0.00%
2023/03/09	1	26.50	0	0.00	26.45	1	8,876	0.01%
2023/03/08	0.1	26.60	0	0.00	26.60	0.1	9,494	0.00%
2023/03/02	9	26.44	0	0.00	26.40	9	9,959	0.09%
2023/02/24	4	26.68	0	0.00	26.65	4	9,813	0.04%
2023/02/22	0	0.00	10	26.50	26.50	-10	9,787	-0.10%
2023/02/21	3	26.70	0	26.80	26.70	3	9,769	0.03%
2023/02/20	0	0.00	0	26.70	26.85	0	9,878	0.00%
2023/02/14	0.8	26.80	0	0.00	26.75	0.8	10,428	0.01%
2023/02/10	1	26.30	2	26.48	26.60	-1	10,481	-0.01%
2023/02/09	1	26.35	1	26.46	26.35	0	10,538	0.00%
2023/02/08	2	26.38	0	0.00	26.35	2	10,628	0.02%
2023/02/06	1	26.50	0	0.00	26.35	1	10,631	0.01%
2023/02/03	0.1	26.65	0	0.00	26.65	0.1	10,580	0.00%
2023/02/02	0	26.65	0	0.00	26.65	0	10,707	0.00%
2023/02/01	0	26.55	0	0.00	26.55	0	10,732	0.00%
2023/01/31	7	26.77	0	0.00	26.45	7	10,807	0.06%
2023/01/30	1.1	26.61	0	0.00	27.30	1.1	10,592	0.01%
2023/01/16	0	0.00	0.1	26.85	26.85	-0.1	10,309	0.00%
2023/01/12	0	0.00	0.1	26.45	26.40	-0.1	10,533	0.00%
2023/01/11	0.1	26.80	0	0.00	26.70	0.1	10,584	0.00%
2023/01/09	0	0.00	2	26.65	27.00	-2	10,529	-0.02%
2023/01/05	0.1	26.20	0	0.00	26.25	0.1	10,568	0.00%
2023/01/04	0.5	25.95	0	0.00	26.00	0.5	10,683	0.00%
2022/12/30	0	0.00	1	25.95	26.00	-1	10,957	-0.01%
2022/12/29	2	25.65	0	0.00	25.65	2	11,042	0.02%
2022/12/23	2.6	25.97	0	0.00	25.95	2.6	11,684	0.02%
2022/12/20	0	26.00	0	0.00	25.95	0	12,328	0.00%
2022/12/12	9	26.25	0	0.00	26.35	9	12,230	0.07%
2022/12/09	5	26.00	0	0.00	26.25	5	12,487	0.04%
2022/12/08	1	25.95	0	0.00	26.05	1	12,568	0.01%
2022/12/07	5	26.25	0	0.00	26.05	5	12,641	0.04%
2022/12/06	100.1	25.90	2	26.00	25.80	98.1	12,595	0.78%
2022/12/01	18	26.70	0	0.00	26.70	18	12,608	0.14%
2022/11/25	2	26.10	0	0.00	26.30	2	11,936	0.02%
2022/11/22	0.2	25.90	0	0.00	26.05	0.2	11,925	0.00%
2022/11/18	44	25.99	0	0.00	25.80	44	11,857	0.37%
2022/11/17	0	26.15	0	0.00	26.20	0	11,781	0.00%
2022/11/15	2	26.30	0	0.00	26.70	2	11,760	0.02%
2022/11/14	2.9	26.51	2.2	26.60	26.55	0.8	11,644	0.01%
2022/11/11	0	0.00	0.1	26.40	26.55	-0.1	11,435	0.00%
2022/11/08	0	0.00	1	25.75	25.75	-1	11,330	-0.01%
2022/11/04	0.1	24.85	0	0.00	25.75	0.1	11,487	0.00%
2022/11/02	0	25.15	0	0.00	25.00	0	12,342	0.00%
2022/10/28	0	0.00	1	25.15	25.05	-1	12,734	-0.01%
2022/10/27	1	25.60	0	0.00	25.05	1	12,758	0.01%
2022/10/26	0	0.00	2	25.40	25.30	-2	12,720	-0.02%
2022/10/14	1	24.60	0	0.00	24.50	1	12,338	0.01%
2022/10/13	0.5	24.55	0	0.00	24.55	0.5	12,294	0.00%
2022/10/12	2	25.05	0	0.00	25.10	2	12,086	0.02%
2022/10/11	0.1	25.20	0	0.00	25.05	0.1	12,050	0.00%
2022/10/04	0.1	25.80	0	0.00	25.85	0.1	12,010	0.00%
2022/10/03	4	25.65	12.2	25.90	25.70	-8.2	11,928	-0.07%
2022/09/30	0	0.00	9	26.41	26.25	-9	11,847	-0.08%
2022/09/28	1	26.20	1	26.40	26.45	0	11,616	0.00%
2022/09/27	1	26.15	0	0.00	26.15	1	11,348	0.01%
2022/09/26	2	26.28	0	0.00	26.25	2	11,344	0.02%
2022/09/23	0.7	26.80	3.1	26.78	26.70	-2.4	11,305	-0.02%
2022/09/22	2	26.85	0	0.00	26.80	2	11,349	0.02%
2022/09/15	0	0.00	0.5	27.60	27.50	-0.5	11,072	0.00%
2022/09/14	0.2	27.35	0	0.00	27.05	0.2	11,004	0.00%
2022/09/12	1	27.20	1	27.45	27.45	0	11,344	0.00%
2022/09/08	2	27.00	0	0.00	27.25	2	11,575	0.02%
2022/09/07	2.9	27.02	0	0.00	26.95	2.9	11,667	0.02%
2022/09/02	0.1	27.15	0.6	27.05	27.00	-0.5	11,766	0.00%
2022/09/01	1	27.05	0	0.00	27.10	1	11,789	0.01%
2022/08/29	0	27.25	40	27.20	27.20	-40	11,546	-0.35%
2022/08/26	0	0.00	1	27.40	27.45	-1	11,499	-0.01%
2022/08/25	0	0.00	1	27.30	27.30	-1	11,554	-0.01%
2022/08/24	2.1	26.97	0	0.00	27.00	2.1	11,704	0.02%
2022/08/23	5	27.00	0	0.00	27.00	5	12,626	0.04%
2022/08/19	0	0.00	2	27.60	27.60	-2	12,974	-0.02%
2022/08/17	0.1	27.70	0	0.00	27.75	0.1	13,336	0.00%
2022/08/16	0.1	27.50	0	0.00	27.65	0.1	13,368	0.00%
2022/08/15	0	0.00	50	27.50	27.50	-50	13,566	-0.37%
2022/08/11	1	27.30	0	0.00	27.45	1	14,112	0.01%
2022/08/10	5.1	27.15	2	27.20	27.20	3.1	14,470	0.02%
2022/08/09	0	0.00	7	28.14	28.50	-7	14,249	-0.05%
2022/08/08	1	27.85	5	27.85	28.00	-4	13,851	-0.03%
2022/08/05	20.3	27.65	0	0.00	27.65	20.3	13,808	0.15%
2022/08/04	5	27.50	0	0.00	27.35	5	14,097	0.04%
2022/08/02	2.2	27.30	0	0.00	27.25	2.2	14,481	0.02%
2022/08/01	2	27.45	0	0.00	27.45	2	14,811	0.01%
2022/07/29	1	27.25	0	0.00	27.40	1	15,027	0.01%
2022/07/27	0	0.00	2	26.73	26.95	-2	14,884	-0.01%
2022/07/25	0	0.00	1	26.45	26.50	-1	14,832	-0.01%
2022/07/18	1	25.35	0	0.00	25.50	1	15,323	0.01%
2022/07/15	190	25.48	0	0.00	25.30	190	15,302	1.24%	大買/鉅額交易
2022/07/14	1	25.75	0	0.00	25.80	1	15,370	0.01%
2022/07/13	2	25.45	0	0.00	25.85	2	15,416	0.01%
2022/07/12	2	25.20	0	0.00	25.20	2	15,584	0.01%
2022/07/08	96	26.09	0	0.00	26.00	96	15,946	0.60%
2022/07/07	1	26.00	53	26.21	26.10	-52	16,035	-0.32%
2022/07/06	5.5	26.18	1	26.15	26.10	4.5	16,179	0.03%
2022/07/05	1	26.55	1	26.95	26.55	0	16,365	0.00%
2022/07/04	1	26.30	1	26.70	26.55	0	16,521	0.00%
2022/07/01	0	0.00	4	26.71	26.50	-4	16,894	-0.02%
2022/06/30	1	26.80	0	0.00	26.85	1	17,255	0.01%
2022/06/29	1	27.00	0	0.00	27.20	1	17,283	0.01%
2022/06/28	1	27.15	0	0.00	27.15	1	17,507	0.01%
2022/06/24	0	0.00	2	27.40	27.35	-2	17,621	-0.01%
2022/06/23	0	0.00	8	26.80	26.95	-8	17,677	-0.05%
2022/06/22	1	26.70	0	0.00	26.75	1	17,690	0.01%
2022/06/21	0	0.00	3	26.98	27.10	-3	17,776	-0.02%
2022/06/20	1	26.00	1	26.80	26.10	0	17,800	0.00%
2022/06/17	1	26.60	1	26.85	26.75	0	17,649	0.00%
2022/06/16	2	27.23	0	0.00	27.10	2	17,528	0.01%
2022/06/15	0	0.00	2	27.13	27.20	-2	17,932	-0.01%
2022/06/14	0.8	27.09	0.8	26.90	27.00	0	18,135	0.00%
2022/06/13	2	26.65	0	0.00	26.95	2	18,214	0.01%
2022/06/10	3	27.10	0	0.00	27.15	3	18,208	0.02%
2022/06/09	5	27.30	0	0.00	27.30	5	18,235	0.03%
2022/06/08	0	27.50	0	0.00	27.45	0	18,246	0.00%
2022/06/07	1	27.30	0	0.00	27.30	1	18,326	0.01%
2022/06/01	6	27.75	0	27.75	27.65	6	19,109	0.03%
2022/05/27	0	0.00	1	27.80	28.00	-1	18,020	-0.01%
2022/05/26	1	27.55	0	0.00	27.70	1	17,998	0.01%
2022/05/25	0.1	27.35	0	0.00	27.40	0.1	18,028	0.00%
2022/05/23	3	27.35	0	0.00	27.25	3	18,162	0.02%
2022/05/20	1	27.00	0	0.00	27.15	1	18,195	0.01%
2022/05/19	0	0.00	1	26.60	26.85	-1	17,955	-0.01%
2022/05/18	0.5	26.60	2	26.90	27.30	-1.5	17,617	-0.01%
2022/05/16	7	25.61	306.2	25.55	25.65	-299.2	17,036	-1.76%	大賣/鉅額交易
2022/05/13	1	25.50	0	0.00	25.50	1	16,941	0.01%
2022/05/12	10	25.64	107	25.35	25.35	-97	16,820	-0.58%	大賣/
2022/05/11	0	0.00	10.2	26.20	26.15	-10.2	16,470	-0.06%
2022/05/10	1.1	25.81	1	25.95	26.20	0.1	16,400	0.00%
2022/05/09	2	26.57	0	0.00	26.40	2	16,183	0.01%
2022/05/06	3	27.17	2	27.25	27.40	1	16,155	0.01%
2022/05/05	3	27.90	0	0.00	27.80	3	16,194	0.02%
2022/05/04	10	28.15	0	0.00	28.05	10	16,251	0.06%
2022/05/03	2	28.20	0	0.00	28.15	2	16,504	0.01%
2022/04/27	1	28.30	0	0.00	28.30	1	16,877	0.01%
2022/04/26	2.1	28.65	1	28.70	28.80	1.1	16,848	0.01%
2022/04/25	3.1	28.25	0	0.00	28.30	3.1	16,854	0.02%
2022/04/22	25	28.62	2	28.48	28.85	23	16,762	0.14%
2022/04/20	0	0.00	2.9	28.64	28.85	-2.9	16,943	-0.02%
2022/04/18	3	28.62	135	28.45	28.55	-132	17,228	-0.77%	大賣/鉅額交易
2022/04/15	0	0.00	2	29.20	29.25	-2	17,071	-0.01%
2022/04/14	6	29.87	30	29.87	29.55	-24	17,028	-0.14%
2022/04/13	2	30.30	2	30.30	30.35	0	16,772	0.00%
2022/04/12	3.1	30.09	1	30.10	30.15	2.1	16,669	0.01%
2022/04/11	9	30.80	0	0.00	30.65	9	16,468	0.05%
2022/04/08	107.1	30.49	109	30.43	30.55	-1.9	16,224	-0.01%	大買/大賣/
2022/04/07	0.3	30.40	1.6	30.84	30.05	-1.3	16,109	-0.01%
2022/04/06	0	0.00	5.5	30.36	30.75	-5.5	15,755	-0.03%
2022/04/01	1.1	29.42	0	0.00	29.65	1.1	15,464	0.01%
2022/03/31	0	0.00	5	29.55	29.55	-5	15,345	-0.03%
2022/03/30	0	0.00	10	28.90	28.95	-10	15,036	-0.07%
2022/03/29	12	28.75	0	0.00	28.75	12	14,903	0.08%
2022/03/28	2	28.45	1.2	28.55	28.90	0.8	14,823	0.01%
2022/03/25	0	28.60	1	28.50	28.65	-1	14,716	-0.01%
2022/03/24	8	28.58	0	0.00	28.65	8	14,693	0.05%
2022/03/23	1.1	28.25	1	28.35	28.60	0.1	14,691	0.00%
2022/03/21	9.5	27.99	0	0.00	27.85	9.5	14,466	0.07%
2022/03/18	0	0.00	3	27.88	28.15	-3	14,472	-0.02%
2022/03/17	2	27.45	0	0.00	27.55	2	14,144	0.01%
2022/03/16	3	27.05	11	27.19	27.30	-8	14,011	-0.06%
2022/03/15	0	0.00	2	26.95	26.95	-2	14,188	-0.01%
2022/03/14	0	0.00	0.4	26.80	26.75	-0.4	14,192	0.00%
2022/03/11	0	0.00	1	26.60	26.65	-1	14,255	-0.01%
2022/03/08	8.1	25.83	2	25.98	25.90	6.1	14,430	0.04%
2022/03/04	0.1	26.80	0	0.00	26.80	0.1	14,198	0.00%
2022/03/02	20	26.80	0	0.00	26.90	20	14,350	0.14%
2022/02/25	0	0.00	1	26.15	26.45	-1	14,170	-0.01%
2022/02/24	14	26.44	2.1	26.57	26.60	12	13,949	0.09%
2022/02/22	1.1	26.91	4	26.95	26.95	-3	13,670	-0.02%
2022/02/18	2	27.40	0	0.00	27.35	2	13,571	0.01%
2022/02/17	5	27.50	20.3	27.48	27.45	-15.3	13,664	-0.11%
2022/02/16	5	27.35	1	27.45	27.40	4	13,779	0.03%
2022/02/14	0.1	27.45	0	0.00	27.45	0.1	13,753	0.00%
2022/02/11	5	27.70	0	0.00	27.75	5	13,732	0.04%
2022/02/09	0.1	27.65	2	27.60	27.75	-2	13,670	-0.01%
2022/02/08	3.6	27.51	2	27.65	27.70	1.6	13,469	0.01%
2022/02/07	40	26.80	0	0.00	27.05	40	13,086	0.31%
2022/01/26	1	26.50	1	26.45	26.45	0	12,802	0.00%
2022/01/25	2	25.93	0	0.00	26.20	2	12,662	0.02%
2022/01/24	11	26.00	5.4	25.98	26.35	5.6	12,396	0.05%
2022/01/21	3.1	26.35	0	0.00	26.45	3.1	12,181	0.03%
2022/01/18	1	26.85	0	0.00	27.05	1	11,873	0.01%
2022/01/17	0	0.00	1	27.00	27.00	-1	11,754	-0.01%
2022/01/14	3	27.10	22	27.05	27.20	-19	11,617	-0.16%
2022/01/13	22.7	27.35	0	0.00	27.40	22.7	11,440	0.20%
2022/01/11	8	26.84	17	26.50	26.95	-9	11,128	-0.08%
2022/01/10	3.1	26.21	1	26.00	26.30	2.1	10,899	0.02%
2022/01/07	0	0.00	2	25.95	25.95	-2	10,787	-0.02%
2022/01/06	0	0.00	2	25.60	25.75	-2	10,653	-0.02%
2022/01/05	2	25.35	0	0.00	25.55	2	10,621	0.02%
2022/01/04	1	25.30	0	0.00	25.40	1	10,695	0.01%
2021/12/28	0.4	25.10	7	25.24	25.35	-6.6	10,676	-0.06%
2021/12/24	0	0.00	2	25.00	25.05	-2	10,783	-0.02%
2021/12/22	1	24.90	0	0.00	24.95	1	10,954	0.01%
2021/12/17	0	0.00	3.3	24.97	25.10	-3.3	10,892	-0.03%
2021/12/16	0	0.00	20	24.80	24.90	-20	10,834	-0.18%
2021/12/14	3	24.70	0.3	24.75	24.70	2.7	11,158	0.02%
2021/12/13	7	25.11	0	0.00	25.00	7	11,017	0.06%
2021/12/10	1	25.00	6	25.00	25.10	-5	10,923	-0.05%
2021/12/09	0	0.00	9	24.92	25.20	-9	10,848	-0.08%
2021/12/08	0.1	24.65	0.1	24.65	24.70	0.1	10,563	0.00%
2021/12/07	0	0.00	0.2	24.25	24.30	-0.2	10,450	0.00%
2021/12/06	0	0.00	1	24.20	24.20	-1	10,444	-0.01%
2021/12/02	1	23.80	0	0.00	23.90	1	10,479	0.01%
2021/12/01	0	0.00	1	23.85	23.85	-1	10,470	-0.01%
2021/11/30	2.3	23.48	0	0.00	23.75	2.3	10,516	0.02%
2021/11/29	2	23.63	0	0.00	23.55	2	10,033	0.02%
2021/11/26	1	23.65	0	0.00	23.55	1	9,999	0.01%
2021/11/25	1.1	23.90	5	23.80	23.90	-4	10,091	-0.04%
2021/11/24	0	0.00	5	23.80	23.70	-5	10,200	-0.05%
2021/11/18	0	0.00	3	23.80	23.90	-3	10,166	-0.03%
2021/11/15	3	23.70	3	23.68	23.55	0	10,133	0.00%
2021/11/12	0	0.00	1	23.40	23.45	-1	9,994	-0.01%
2021/11/08	0.1	22.90	0	0.00	22.80	0.1	10,262	0.00%
2021/11/04	2.8	22.76	0	0.00	22.75	2.8	10,985	0.03%
2021/11/03	2	22.75	0.3	22.80	22.75	1.7	11,254	0.01%
2021/11/02	0	0.00	2	22.70	22.80	-2	11,495	-0.02%
2021/10/29	1	22.60	0	0.00	22.60	1	11,805	0.01%
2021/10/27	0.4	22.85	1	22.85	22.85	-0.6	11,948	-0.01%
2021/10/26	0	0.00	2	22.65	22.75	-2	12,050	-0.02%
2021/10/22	10	22.50	0	0.00	22.40	10	12,087	0.08%
2021/10/20	0	0.00	0.1	22.50	22.50	-0.1	12,173	0.00%
2021/10/19	7	22.40	0.9	22.50	22.40	6.1	12,200	0.05%
2021/10/18	0	0.00	0	22.30	22.40	0	12,359	0.00%
2021/10/15	0	0.00	1	22.20	22.25	-1	12,371	-0.01%
2021/10/13	0.8	22.15	1	22.10	22.15	-0.2	12,433	0.00%
2021/10/05	0.4	22.00	10	22.00	21.95	-9.6	12,343	-0.08%
2021/10/01	4	21.85	0	0.00	22.00	4	12,306	0.03%
2021/09/30	0	0.00	1	22.10	22.10	-1	12,129	-0.01%
2021/09/29	1	21.95	0	0.00	22.05	1	12,130	0.01%
2021/09/24	0	0.00	1	22.20	22.15	-1	12,072	-0.01%
2021/09/23	0	0.00	10	22.00	22.10	-10	12,157	-0.08%
2021/09/22	3.1	21.69	0	0.00	21.75	3.1	12,137	0.03%
2021/09/17	1	22.00	0	0.00	22.00	1	11,916	0.01%
2021/09/16	0	0.00	3	22.20	22.20	-3	11,762	-0.03%
2021/09/15	2	22.00	0	0.00	22.15	2	11,772	0.02%
2021/09/13	0.1	22.00	1	22.00	22.05	-0.9	11,681	-0.01%
2021/09/10	3	21.90	0	0.00	22.05	3	11,696	0.03%
2021/09/08	1	22.10	0	0.00	22.05	1	11,870	0.01%
2021/09/07	6	22.35	2	22.35	22.40	4	11,765	0.03%
2021/09/06	1	22.30	24	22.35	22.35	-23	11,689	-0.20%
2021/09/03	0	0.00	0.1	22.30	22.30	-0.1	11,664	0.00%
2021/09/02	1.1	22.05	0	0.00	22.05	1.1	11,597	0.01%
2021/09/01	0	0.00	1	22.20	22.20	-1	11,558	-0.01%
2021/08/31	0	0.00	1	22.10	22.35	-1	11,477	-0.01%
2021/08/30	0	0.00	53	22.00	22.15	-53	11,226	-0.47%
2021/08/26	2	21.40	0	0.00	21.40	2	10,938	0.02%
2021/08/23	0	0.00	0.1	21.15	21.10	-0.1	10,937	0.00%
2021/08/19	2	20.95	1	20.95	20.95	1	11,306	0.01%
2021/08/18	1	21.10	9	21.09	21.05	-8	11,210	-0.07%
2021/08/17	50	20.95	0	0.00	21.10	50	11,252	0.44%
2021/08/16	1	20.90	5	20.95	21.00	-4	11,210	-0.04%
2021/08/13	51	21.10	0	0.00	21.15	51	11,074	0.46%
2021/08/12	202	21.30	14	21.28	21.35	188	11,117	1.69%	大買/鉅額交易
2021/08/11	1	21.45	10.1	21.35	21.45	-9.1	11,095	-0.08%
2021/08/10	5	22.15	487	22.10	22.15	-482	10,954	-4.40%	大賣/鉅額交易
2021/08/09	100	22.07	0	0.00	22.20	100	11,002	0.91%
2021/08/06	1	22.30	0	0.00	22.30	1	10,922	0.01%
2021/08/05	0	0.00	4.2	22.30	22.35	-4.2	11,104	-0.04%
2021/08/02	0	0.00	1	22.00	22.10	-1	12,114	-0.01%
2021/07/27	1	21.90	0	0.00	21.95	1	12,231	0.01%
2021/07/22	0	0.00	0	21.80	21.90	0	12,335	0.00%
2021/07/21	0	0.00	14	21.64	21.70	-14	12,227	-0.11%
2021/07/20	2	21.58	0	0.00	21.55	2	12,322	0.02%
2021/07/19	0	0.00	2	21.60	21.70	-2	12,347	-0.02%
2021/07/16	0	0.00	0.1	21.65	21.70	-0.1	12,366	0.00%
2021/07/14	0	0.00	0	21.60	21.65	0	12,504	0.00%
2021/07/13	0	0.00	17	21.57	21.60	-17	12,622	-0.13%
2021/07/08	0	0.00	5	21.48	21.40	-5	12,657	-0.04%
2021/07/02	8	21.20	0	0.00	21.15	8	12,825	0.06%
2021/06/25	0	0.00	0.2	21.25	21.25	-0.2	13,105	0.00%
2021/06/23	30	21.15	5	21.10	21.05	25	13,384	0.19%
2021/06/22	1	21.00	0	0.00	21.00	1	13,381	0.01%
2021/06/21	1.1	20.86	0	0.00	20.90	1.1	13,462	0.01%
2021/06/16	0.4	21.15	0	0.00	21.15	0.4	13,464	0.00%
2021/06/09	1	20.90	0	0.00	20.95	1	13,854	0.01%
2021/06/08	0	0.00	2	21.10	21.15	-2	13,863	-0.01%
2021/06/03	0	0.00	3	21.15	21.15	-3	14,367	-0.02%
2021/06/02	0	0.00	0.6	21.10	21.10	-0.6	14,514	0.00%
2021/05/25	5	20.64	0	0.00	20.70	5	15,166	0.03%
2021/05/21	0	0.00	0	20.85	20.75	0	15,338	0.00%
2021/05/20	1	20.50	0	0.00	20.45	1	15,368	0.01%
2021/05/19	6.3	20.56	0	0.00	20.55	6.3	15,323	0.04%
2021/05/18	1	20.75	0.3	20.69	20.85	0.8	15,203	0.00%
2021/05/17	31	20.39	10	20.45	20.10	21	15,215	0.14%
2021/05/13	1.3	20.54	1	20.25	20.40	0.3	14,669	0.00%
2021/05/12	10	20.72	0	0.00	20.55	10	14,279	0.07%
2021/05/11	0.8	21.60	0	0.00	21.35	0.8	13,531	0.01%
2021/05/10	0	21.65	8	21.66	21.75	-8	13,365	-0.06%
2021/05/07	20	21.40	0	0.00	21.50	20	13,380	0.15%
2021/05/06	1.2	21.25	0	0.00	21.20	1.2	13,442	0.01%
2021/05/05	2	21.10	0	0.00	21.05	2	13,373	0.01%
2021/05/04	1	21.00	0	0.00	21.15	1	13,353	0.01%
2021/05/03	13	21.34	1	21.35	21.25	12	13,105	0.09%
2021/04/29	1	21.40	0	0.00	21.40	1	13,174	0.01%
2021/04/28	1	21.40	0	0.00	21.50	1	13,234	0.01%
2021/04/27	1	21.55	2	21.53	21.55	-1	13,554	-0.01%
2021/04/26	0	0.00	1.1	21.49	21.55	-1.1	13,554	-0.01%
2021/04/23	0	0.00	1	21.30	21.40	-1	13,510	-0.01%
2021/04/22	1	21.30	0	0.00	21.35	1	13,547	0.01%
2021/04/21	10	21.30	0.1	21.45	21.25	9.9	13,490	0.07%
2021/04/19	12	21.40	0.1	21.45	21.45	11.9	13,385	0.09%
2021/04/14	12	21.00	2.1	21.00	21.00	9.9	13,365	0.07%
2021/04/13	0	0.00	46	21.05	21.00	-46	13,396	-0.34%
2021/04/12	6	20.90	0	0.00	20.95	6	13,383	0.04%
2021/04/09	1	20.90	2.2	20.90	20.85	-1.2	13,367	-0.01%
2021/04/07	0	0.00	3	21.00	21.00	-3	13,522	-0.02%
2021/04/06	0	21.20	0	0.00	21.00	0	13,474	0.00%
2021/03/31	2	21.13	0	0.00	21.15	2	13,293	0.02%
2021/03/30	0	0.00	60	21.05	21.10	-60	13,143	-0.46%
2021/03/26	3	20.95	0	0.00	20.90	3	12,883	0.02%
2021/03/18	0	0.00	1	20.60	20.65	-1	12,355	-0.01%
2021/03/17	0	0.00	0	20.75	20.60	0	12,356	0.00%
2021/03/05	0.1	20.10	0	0.00	20.15	0.1	12,106	0.00%
2021/03/04	0	0.00	7	20.20	20.10	-7	12,547	-0.06%
2021/03/03	1	20.25	0	0.00	20.20	1	12,485	0.01%
2021/03/02	0	0.00	1	20.10	20.00	-1	12,297	-0.01%
2021/02/26	4	20.04	0	0.00	19.95	4	12,211	0.03%
2021/02/25	0	0.00	1	20.30	20.45	-1	11,683	-0.01%
2021/02/24	2	20.18	0	0.00	20.15	2	11,541	0.02%
2021/02/03	1	19.45	0	0.00	19.60	1	11,539	0.01%
2021/02/02	0	0.00	1	19.65	19.40	-1	11,626	-0.01%
2021/02/01	2	19.40	7	19.44	19.35	-5	11,555	-0.04%
2021/01/29	3	19.35	0	0.00	19.15	3	11,539	0.03%
2021/01/28	2	19.40	0	0.00	19.50	2	11,250	0.02%
2021/01/26	1	19.55	0	0.00	19.55	1	11,023	0.01%
2021/01/25	5	19.55	0	0.00	19.65	5	10,955	0.05%
2021/01/22	2	19.53	0	0.00	19.50	2	11,043	0.02%
2021/01/21	2	19.65	0	0.00	19.60	2	10,912	0.02%
2021/01/20	8	19.69	0	0.00	19.55	8	10,781	0.07%
2021/01/13	3	20.15	3	20.17	20.15	0	9,929	0.00%
2021/01/11	5	20.30	0	0.00	20.40	5	9,800	0.05%
2021/01/08	0.1	20.15	1	20.25	20.35	-0.9	9,706	-0.01%
2021/01/07	0	0.00	0.3	20.20	20.15	-0.3	9,590	0.00%
2021/01/06	1	20.15	0	20.20	20.15	1	9,551	0.01%
2021/01/05	15	20.30	0	0.00	20.30	15	9,442	0.16%
2021/01/04	1	20.10	0	0.00	20.15	1	9,438	0.01%
2020/12/31	3	20.22	0	0.00	20.35	3	9,368	0.03%
2020/12/30	0	0.00	6	20.32	20.35	-6	9,299	-0.06%
2020/12/28	5	19.95	0	0.00	19.95	5	9,072	0.06%
2020/12/25	0	0.00	0.3	20.00	19.95	-0.3	9,196	0.00%
2020/12/22	1	19.90	0	0.00	19.85	1	9,467	0.01%
2020/12/21	0	0.00	5	20.00	19.95	-5	9,846	-0.05%
2020/12/16	0	0.00	2	20.10	20.05	-2	10,101	-0.02%
2020/12/15	2	19.80	3	19.85	19.85	-1	10,076	-0.01%
2020/12/14	5	19.95	0	0.00	19.90	5	10,054	0.05%
2020/12/09	3	19.75	5	19.70	19.75	-2	9,888	-0.02%
2020/12/08	10.1	19.97	4	19.95	19.90	6.1	9,642	0.06%
2020/12/07	1	20.15	10	20.15	20.20	-9	9,381	-0.10%
2020/12/03	5	20.10	0	0.00	20.15	5	9,242	0.05%
2020/12/02	1	20.15	0	0.00	20.20	1	9,324	0.01%
2020/12/01	4	20.15	0	0.00	20.20	4	9,544	0.04%
2020/11/27	0	0.00	0	20.30	20.20	0	9,247	0.00%
2020/11/24	3	20.22	0	0.00	20.15	3	9,378	0.03%
2020/11/11	0	0.00	8	20.30	20.45	-8	9,636	-0.08%
2020/11/10	0.1	20.10	2	20.10	20.15	-1.9	9,534	-0.02%
2020/11/09	0	0.00	1	20.00	20.00	-1	9,549	-0.01%
2020/11/06	0	0.00	3	19.87	19.90	-3	10,358	-0.03%
2020/11/05	0	0.00	3	19.80	19.70	-3	10,863	-0.03%
2020/11/03	0	0.00	3	19.67	19.65	-3	11,493	-0.03%
2020/10/30	7	19.21	10	19.25	19.20	-3	11,841	-0.03%
2020/10/29	4	19.35	1.1	19.36	19.35	2.9	11,753	0.03%
2020/10/22	3	19.55	0	0.00	19.60	3	12,570	0.02%
2020/10/21	2	19.55	0	0.00	19.50	2	12,709	0.02%
2020/10/19	1	19.60	0	0.00	19.50	1	12,837	0.01%
2020/10/16	0	0.00	0.2	19.60	19.50	-0.2	12,878	0.00%
2020/10/15	1	19.50	0	0.00	19.50	1	12,993	0.01%
2020/10/14	0	0.00	0	19.80	19.70	0	12,954	0.00%
2020/10/13	1	19.70	0	0.00	19.80	1	12,995	0.01%
2020/10/12	0.2	19.95	44	19.85	19.90	-43.9	13,087	-0.34%
2020/10/08	2	19.85	0	0.00	19.85	2	13,138	0.02%
2020/10/06	0	0.00	9	19.84	19.90	-9	13,360	-0.07%
2020/10/05	0	0.00	1	19.65	19.65	-1	13,468	-0.01%
2020/09/30	1	19.55	0	0.00	19.50	1	13,582	0.01%
2020/09/29	1	19.70	1	19.75	19.70	0	13,547	0.00%
2020/09/28	0	0.00	5	19.45	19.70	-5	13,613	-0.04%
2020/09/25	2	19.18	0	0.00	19.15	2	13,665	0.01%
2020/09/24	3	19.08	0	0.00	19.00	3	13,650	0.02%
2020/09/23	3	19.52	0	0.00	19.55	3	13,307	0.02%
2020/09/22	2	19.68	2	19.70	19.65	0	13,185	0.00%
2020/09/21	1	19.90	0	0.00	19.90	1	13,109	0.01%
2020/09/17	4.4	19.95	3	19.95	19.95	1.4	13,161	0.01%
2020/09/16	0	0.00	3	20.05	20.10	-3	13,176	-0.02%
2020/09/14	1	19.85	0	0.00	19.95	1	13,391	0.01%
2020/09/11	1	19.90	0	0.00	20.00	1	13,451	0.01%
2020/09/09	3	19.75	0	0.00	19.85	3	13,617	0.02%
2020/09/08	0.2	20.00	0	0.00	19.90	0.2	13,660	0.00%
2020/09/04	3	19.75	0	0.00	19.75	3	14,112	0.02%
2020/09/03	1	19.90	10	19.95	19.90	-9	13,987	-0.06%
2020/09/02	3	19.95	0	0.00	19.95	3	14,024	0.02%
2020/08/31	2	20.08	1	20.20	20.05	1	14,125	0.01%
2020/08/28	0	0.00	4	20.10	20.20	-4	14,180	-0.03%
2020/08/27	4	20.09	0	0.00	20.05	4	14,388	0.03%
2020/08/26	2	20.20	0	0.00	20.25	2	14,362	0.01%
2020/08/25	7	20.25	1	20.25	20.25	6	14,631	0.04%
2020/08/24	1	20.25	0	0.00	20.25	1	15,189	0.01%
2020/08/21	0	0.00	4	20.49	20.50	-4	15,297	-0.03%
2020/08/20	5	20.17	0	0.00	20.15	5	15,325	0.03%
2020/08/19	10	20.55	0	0.00	20.50	10	15,083	0.07%
2020/08/17	1	20.40	2	20.40	20.45	-1	15,187	-0.01%
2020/08/14	4	20.45	0	0.00	20.45	4	15,226	0.03%
2020/08/13	0	0.00	7	20.40	20.55	-7	15,204	-0.05%
2020/08/12	82.4	20.45	2	20.53	20.40	80.4	15,179	0.53%
2020/08/11	0	0.00	45	21.87	21.85	-45	14,395	-0.31%
2020/08/10	46.1	21.85	27	21.84	21.90	19.1	13,941	0.14%
2020/08/07	0	0.00	1.4	21.70	21.65	-1.4	13,648	-0.01%
2020/08/06	0	0.00	5	21.55	21.60	-5	13,459	-0.04%
2020/07/31	0	0.00	2	21.40	21.40	-2	13,269	-0.02%
2020/07/30	25	21.36	12	21.48	21.50	13	13,291	0.10%
2020/07/28	6	21.10	1	21.00	21.20	5	13,314	0.04%
2020/07/27	5	20.95	0	0.00	20.95	5	13,443	0.04%
2020/07/24	1	21.05	2	21.10	21.05	-1	13,590	-0.01%
2020/07/23	12	21.19	0	0.00	21.25	12	13,651	0.09%
2020/07/21	6.6	21.30	3	21.25	21.25	3.6	13,922	0.03%
2020/07/17	0	0.00	1	21.30	21.30	-1	14,324	-0.01%
2020/07/14	0	0.00	3	21.20	21.10	-3	14,992	-0.02%
2020/07/13	0	0.00	5	21.20	21.20	-5	15,222	-0.03%
2020/07/10	0	0.00	4	21.10	21.10	-4	15,445	-0.03%
2020/07/09	1	21.10	33.2	21.10	21.15	-32.2	15,658	-0.21%
2020/07/08	0.1	21.15	0	0.00	21.15	0.1	15,732	0.00%
2020/07/06	0	0.00	1	21.15	21.15	-1	16,003	-0.01%
2020/06/29	3	20.67	0	0.00	20.65	3	17,040	0.02%
2020/06/24	1	20.80	0	0.00	20.80	1	17,244	0.01%
2020/06/23	2	20.65	0	0.00	20.80	2	17,679	0.01%
2020/06/22	1	20.70	0	0.00	20.75	1	17,939	0.01%
2020/06/19	1	20.70	0	0.00	20.70	1	18,589	0.01%
2020/06/18	3	20.75	0	0.00	20.75	3	18,970	0.02%
2020/06/17	11	20.84	0	0.00	20.85	11	19,718	0.06%
2020/06/15	1	20.65	0	0.00	20.60	1	21,657	0.00%
2020/06/12	4	20.51	16	20.56	20.75	-12	22,198	-0.05%
2020/06/11	15	21.11	0	0.00	20.90	15	22,958	0.07%
2020/06/10	0	0.00	10	21.25	21.25	-10	23,323	-0.04%
2020/06/09	1.1	21.21	0	0.00	21.25	1.1	24,268	0.00%
2020/06/08	11	21.29	2.1	21.11	21.30	8.9	25,003	0.04%
2020/06/05	1	21.20	0	0.00	21.25	1	24,986	0.00%
2020/06/03	0	0.00	6	21.18	21.10	-6	25,742	-0.02%
2020/06/02	0	0.00	6	20.88	20.95	-6	25,631	-0.02%
2020/06/01	0	0.00	15	20.85	20.70	-15	25,514	-0.06%
2020/05/29	2	20.30	0	0.00	20.40	2	25,279	0.01%
2020/05/27	1	20.25	0	0.00	20.25	1	25,053	0.00%
2020/05/26	1	20.15	0	0.00	20.15	1	25,163	0.00%
2020/05/25	1	20.00	0.8	20.10	20.00	0.2	25,240	0.00%
2020/05/22	9	20.00	0	0.00	20.00	9	25,300	0.04%
2020/05/20	1	20.10	0	0.00	20.05	1	25,337	0.00%
2020/05/18	100	19.90	0	0.00	19.95	100	25,421	0.39%
2020/05/15	4	20.05	0	0.00	19.95	4	25,381	0.02%
2020/05/13	1	20.05	0	0.00	20.05	1	25,216	0.00%
2020/05/12	2	20.00	0	0.00	20.00	2	25,212	0.01%
2020/05/11	0	0.00	24	20.21	20.10	-24	25,234	-0.10%
2020/05/08	0.2	19.95	0	0.00	19.85	0.2	25,156	0.00%
2020/05/07	3	19.85	0	0.00	19.80	3	25,153	0.01%
2020/05/05	1	19.70	20.3	19.90	19.75	-19.3	25,265	-0.08%
2020/05/04	13	19.68	26	19.85	19.65	-13	25,342	-0.05%
2020/04/30	21	20.12	21	20.12	20.10	0	25,228	0.00%
2020/04/29	3	20.00	25	20.00	20.00	-22	25,265	-0.09%
2020/04/28	3	19.75	8	19.68	19.80	-5	25,298	-0.02%
2020/04/27	1	19.55	5	19.50	19.50	-4	25,860	-0.02%
2020/04/24	2	19.08	0	0.00	19.00	2	25,809	0.01%
2020/04/23	44	19.13	0	0.00	19.05	44	25,658	0.17%
2020/04/22	7	19.10	0	0.00	19.10	7	25,393	0.03%
2020/04/21	24.2	19.44	0	0.00	19.20	24.2	25,221	0.10%
2020/04/20	3	19.72	0	0.00	19.85	3	24,816	0.01%
2020/04/17	2	20.10	1	19.90	19.90	1	24,776	0.00%
2020/04/16	1	19.85	0	0.00	19.85	1	24,497	0.00%
2020/04/15	6	20.04	120	20.00	20.05	-114	24,252	-0.47%	大賣/鉅額交易
2020/04/14	1	19.45	10	19.40	19.65	-9	23,939	-0.04%
2020/04/13	3	19.13	20	19.00	19.05	-17	23,578	-0.07%
2020/04/10	0	0.00	25	19.03	19.15	-25	23,446	-0.11%
2020/04/09	2	18.75	0	0.00	18.75	2	23,220	0.01%
2020/04/08	3.2	18.51	20	18.60	18.50	-16.8	22,998	-0.07%
2020/04/07	7	18.45	2	18.45	18.50	5	22,712	0.02%
2020/04/01	0	0.00	1.8	18.22	18.10	-1.8	22,150	-0.01%
2020/03/31	32	18.31	0	0.00	18.35	32	21,918	0.15%
2020/03/27	24	18.51	16	18.50	18.40	8	21,176	0.04%
2020/03/26	6	18.20	120	18.17	18.15	-114	20,639	-0.55%	大賣/鉅額交易
2020/03/25	21	18.20	2	18.20	18.15	19	20,485	0.09%
2020/03/24	104	17.55	1	17.60	17.40	103	19,844	0.52%	大買/鉅額交易
2020/03/23	3	16.60	6.2	16.46	16.50	-3.2	19,386	-0.02%
2020/03/20	78	17.07	16	17.36	17.40	62	18,736	0.33%
2020/03/19	21	16.17	3	16.13	16.05	18	17,913	0.10%
2020/03/18	10	17.23	24	17.14	17.10	-14	16,928	-0.08%
2020/03/17	16	17.44	1	17.80	17.35	15	16,316	0.09%
2020/03/16	41	18.38	6	18.45	18.15	35	15,366	0.23%
2020/03/13	73	18.45	38.4	18.12	18.95	34.6	14,721	0.23%
2020/03/12	6	19.74	0	0.00	19.60	6	13,646	0.04%
2020/03/11	8	20.32	0	0.00	20.30	8	12,814	0.06%
2020/03/10	1	20.05	14.6	20.04	20.30	-13.6	12,645	-0.11%
2020/03/09	13.1	20.38	0	0.00	20.35	13.1	12,210	0.11%
2020/03/06	5	20.70	0	0.00	20.70	5	11,700	0.04%
2020/03/05	0	0.00	5	20.90	21.00	-5	11,523	-0.04%
2020/03/04	1	20.65	0	0.00	20.85	1	11,530	0.01%
2020/03/03	1	20.70	0	0.00	20.70	1	11,468	0.01%
2020/03/02	12	20.62	0	0.00	20.60	12	11,319	0.11%
2020/02/27	3	20.85	0	0.00	20.95	3	11,642	0.03%
2020/02/26	2	20.85	0	0.00	20.85	2	11,439	0.02%
2020/02/25	2	20.95	0	0.00	20.95	2	11,264	0.02%
2020/02/18	112	21.34	0	0.00	21.35	112	10,726	1.04%	大買/鉅額交易
2020/02/17	0	0.00	0	21.40	21.30	0	10,714	0.00%
2020/02/10	0.1	21.25	0	0.00	21.20	0.1	10,596	0.00%
2020/02/07	1	21.05	0	0.00	21.20	1	10,596	0.01%
2020/02/05	2	20.90	13	21.00	21.00	-11	10,327	-0.11%
2020/02/04	0	0.00	1	20.80	20.85	-1	10,191	-0.01%
2020/02/03	12	20.60	2	20.70	20.70	10	10,148	0.10%
2020/01/31	6	20.85	5	20.90	20.80	1	9,884	0.01%
2020/01/30	5	20.78	3	20.80	20.60	2	9,584	0.02%
2020/01/20	2	21.40	0	21.50	21.50	2	8,879	0.02%
2020/01/17	1	21.15	0	0.00	21.25	1	8,729	0.01%
2020/01/14	13	21.04	0	0.00	21.05	13	8,643	0.15%
2020/01/13	1	21.00	0	0.00	21.00	1	8,573	0.01%
2020/01/10	0.1	20.90	0	0.00	20.85	0.1	8,710	0.00%
2020/01/08	0	0.00	5	20.70	20.65	-5	8,700	-0.06%
2020/01/03	2	20.80	0	0.00	20.90	2	8,645	0.02%
2019/12/31	3	20.78	0	0.00	20.75	3	8,612	0.03%
2019/12/30	1	20.85	0	0.00	20.80	1	8,606	0.01%
2019/12/25	0	0.00	1	20.80	20.90	-1	8,703	-0.01%
2019/12/17	1	20.70	31.9	20.85	20.85	-30.9	8,674	-0.36%
2019/12/16	4	20.74	0	0.00	20.70	4	8,517	0.05%
2019/12/13	5	20.72	0	0.00	20.75	5	8,560	0.06%
2019/12/12	0	0.00	1	20.85	20.75	-1	8,327	-0.01%
2019/12/09	0.1	20.85	0.5	20.85	20.80	-0.3	8,394	0.00%
2019/12/06	0	0.00	15	20.70	20.65	-15	8,455	-0.18%
2019/12/05	3	20.68	0	0.00	20.65	3	8,435	0.04%
2019/12/04	1	20.70	0	0.00	20.80	1	8,368	0.01%
2019/12/02	3	20.75	15	20.75	20.75	-12	8,401	-0.14%
2019/11/29	1	20.80	0	0.00	20.75	1	8,407	0.01%
2019/11/28	0	0.00	1	21.00	20.90	-1	8,359	-0.01%
2019/11/25	1	20.75	0	0.00	20.75	1	7,826	0.01%
2019/11/22	2	20.75	0	0.00	20.75	2	8,023	0.02%
2019/11/21	3	20.78	0	0.00	20.75	3	8,069	0.04%
2019/11/20	1	20.85	0	0.00	20.95	1	8,002	0.01%
2019/11/18	0	0.00	5	20.75	20.95	-5	8,087	-0.06%
2019/11/15	9	20.73	0	0.00	20.75	9	8,099	0.11%
2019/11/14	4	20.78	0	0.00	20.70	4	8,101	0.05%
2019/11/13	2	20.85	0	0.00	20.85	2	8,288	0.02%
2019/11/12	3.1	20.92	0	0.00	21.00	3.1	8,363	0.04%
2019/11/11	7.1	20.90	0	0.00	21.00	7.1	8,892	0.08%
2019/11/08	1	21.00	0	0.00	21.10	1	9,138	0.01%
2019/11/07	5	21.03	0	0.00	21.05	5	9,413	0.05%
2019/11/05	4	20.94	5.9	21.01	21.05	-1.9	9,554	-0.02%
2019/11/04	0	0.00	5	21.00	21.00	-5	9,700	-0.05%
2019/11/01	0	0.00	0.1	20.95	20.95	-0.1	9,851	0.00%
2019/10/31	2	20.95	3	20.95	20.95	-1	10,080	-0.01%
2019/10/22	0	0.00	110	20.65	20.70	-110	10,481	-1.05%	大賣/鉅額交易
2019/10/18	4	20.43	0	0.00	20.65	4	10,505	0.04%
2019/10/16	0	0.00	5	20.50	20.55	-5	10,304	-0.05%
2019/10/09	12	20.31	0	0.00	20.30	12	10,267	0.12%
2019/10/08	2	20.40	0	0.00	20.40	2	10,224	0.02%
2019/10/04	4.9	20.40	0	0.00	20.45	4.9	10,251	0.05%
2019/10/03	3	20.50	0	0.00	20.40	3	10,249	0.03%
2019/10/02	0	0.00	111	20.60	20.65	-111	10,183	-1.09%	大賣/鉅額交易
2019/09/27	0	0.00	4	20.50	20.50	-4	10,090	-0.04%
2019/09/26	2	20.50	0	0.00	20.50	2	10,110	0.02%
2019/09/23	0	0.00	0.1	20.90	20.70	-0.1	10,123	0.00%
2019/09/19	0.6	20.90	0.1	20.90	20.80	0.5	10,047	0.01%
2019/09/16	2	20.50	0	0.00	20.60	2	10,112	0.02%
2019/09/10	2	20.60	0	0.00	20.60	2	10,265	0.02%
2019/09/05	0	0.00	5	20.25	20.30	-5	10,346	-0.05%
2019/09/03	1	20.00	0	0.00	19.95	1	10,503	0.01%
2019/08/30	0	0.00	1	19.70	20.00	-1	10,809	-0.01%
2019/08/26	11.2	19.56	0	0.00	19.55	11.2	10,765	0.10%
2019/08/22	221	19.70	0	0.00	19.75	221	10,779	2.05%	大買/鉅額交易
2019/08/21	0	19.80	0	0.00	19.65	0	11,271	0.00%
2019/08/19	5	19.75	0	0.00	19.85	5	11,255	0.04%
2019/08/16	4	19.50	3	19.45	19.85	1	11,231	0.01%
2019/08/15	1	19.55	3	19.55	19.55	-2	11,054	-0.02%
2019/08/14	8	19.72	12	19.71	19.70	-4	11,117	-0.04%
2019/08/13	18	20.74	0	0.00	20.70	18	10,754	0.17%
2019/08/12	25	20.89	0	0.00	20.85	25	10,530	0.24%
2019/08/07	3	20.60	0	0.00	20.55	3	10,387	0.03%
2019/08/06	5	20.60	0	0.00	20.60	5	10,365	0.05%
2019/08/05	3	20.57	0	0.00	20.65	3	10,272	0.03%
2019/08/02	0	0.00	5.2	20.60	20.65	-5.2	10,245	-0.05%
2019/08/01	10	20.90	0	0.00	20.85	10	10,182	0.10%
2019/07/29	0	0.00	1	21.20	21.10	-1	10,021	-0.01%
2019/07/26	0	0.00	6	21.16	21.20	-6	10,113	-0.06%
2019/07/25	13	21.19	0	0.00	21.20	13	10,162	0.13%
2019/07/23	0	0.00	0.5	21.05	21.00	-0.5	10,195	0.00%
2019/07/19	3	21.00	1	21.05	21.05	2	10,297	0.02%
2019/07/18	0	0.00	2	20.98	21.00	-2	10,415	-0.02%
2019/07/11	3	20.85	2	20.80	20.85	1	11,119	0.01%
2019/07/10	1	20.75	0	0.00	20.75	1	11,224	0.01%
2019/07/09	2	20.70	0	0.00	20.70	2	11,211	0.02%
2019/07/08	1	20.75	0	0.00	20.80	1	11,213	0.01%
2019/07/02	2	20.63	5	20.60	20.65	-3	11,359	-0.03%
2019/06/27	0	0.00	17	20.94	20.90	-17	11,419	-0.15%
2019/06/24	0	0.00	0.7	20.85	20.85	-0.7	11,452	-0.01%
2019/06/21	0	0.00	2	20.80	20.75	-2	11,446	-0.02%
2019/06/20	5	20.95	0	0.00	20.90	5	11,293	0.04%
2019/06/19	0	0.00	5	20.83	20.90	-5	11,262	-0.04%
2019/06/14	0	0.00	2	20.45	20.45	-2	11,204	-0.02%
2019/06/13	2	20.15	0	0.00	20.25	2	11,185	0.02%
2019/06/11	0.2	20.55	0	0.00	20.45	0.2	11,165	0.00%
2019/06/10	0	0.00	4	20.75	20.80	-4	11,040	-0.04%
2019/06/06	1	20.50	1	20.70	20.70	0	10,950	0.00%
2019/06/05	0	0.00	1	20.45	20.55	-1	10,820	-0.01%
2019/06/03	0	0.00	20	20.55	20.40	-20	10,647	-0.19%
2019/05/28	3	20.12	0	0.00	20.25	3	10,673	0.03%
2019/05/24	1	19.95	0	0.00	20.00	1	10,272	0.01%
2019/05/17	6	19.69	0	0.00	19.65	6	10,021	0.06%
2019/05/16	1	19.75	0	0.00	19.70	1	9,990	0.01%
2019/05/15	11.5	19.95	1	19.90	19.90	10.5	9,923	0.11%
2019/05/14	4	19.83	0	0.00	19.85	4	10,004	0.04%
2019/05/10	3	20.00	0	0.00	20.00	3	10,008	0.03%
2019/05/09	2	19.95	0	0.00	19.95	2	9,957	0.02%
2019/05/06	400	20.20	20	20.18	20.20	380	9,774	3.89%	大買/鉅額交易
2019/05/02	0	0.00	5	20.50	20.50	-5	9,555	-0.05%
2019/04/30	0	0.00	1	20.50	20.50	-1	9,531	-0.01%
2019/04/29	2	20.48	0	0.00	20.50	2	9,581	0.02%
2019/04/25	3	20.45	0	0.00	20.35	3	9,586	0.03%
2019/04/23	0	0.00	4	20.23	20.30	-4	9,578	-0.04%
2019/04/18	0	0.00	1	19.85	19.85	-1	9,388	-0.01%
2019/04/17	0.1	19.65	0	0.00	19.70	0.1	9,448	0.00%
2019/04/09	0	0.00	2	19.40	19.45	-2	9,454	-0.02%
2019/04/08	0	0.00	3	19.45	19.45	-3	9,461	-0.03%
2019/04/02	1	19.45	8	19.42	19.40	-7	9,403	-0.07%
2019/03/21	11	19.50	0	0.00	19.50	11	9,409	0.12%
2019/03/20	0	0.00	1	19.30	19.50	-1	9,341	-0.01%
2019/03/19	0	0.00	0.1	19.25	19.25	-0.1	9,172	0.00%
2019/03/18	0	0.00	1	19.10	19.20	-1	9,105	-0.01%
2019/03/15	2	19.05	0	0.00	19.00	2	9,054	0.02%
2019/03/07	0	0.00	17	19.00	18.90	-17	9,243	-0.18%
2019/03/06	0	0.00	35.9	18.99	19.00	-35.9	9,260	-0.39%
2019/03/04	5	18.90	0	0.00	18.95	5	9,286	0.05%
2019/02/22	0	0.00	2	18.85	18.90	-2	8,881	-0.02%
2019/02/20	0	0.00	5	18.80	18.80	-5	8,809	-0.06%
2019/02/18	0	0.00	0.5	18.70	18.70	-0.5	8,665	-0.01%
2019/02/15	1	18.55	10.5	18.60	18.55	-9.5	8,647	-0.11%
2019/02/12	2	18.60	10.6	18.65	18.65	-8.6	8,374	-0.10%
2019/01/30	0	0.00	6.2	18.50	18.50	-6.2	8,268	-0.07%
2019/01/24	0	0.00	10	18.40	18.50	-10	7,950	-0.13%
2019/01/21	0	0.00	2	18.40	18.35	-2	8,106	-0.02%
2019/01/18	0	0.00	2	18.23	18.30	-2	8,145	-0.02%
2019/01/15	0	0.00	18	18.24	18.25	-18	8,259	-0.22%
2019/01/09	5	17.95	0	0.00	18.00	5	7,915	0.06%
2019/01/08	1	17.80	0	0.00	17.80	1	7,861	0.01%
2019/01/03	15	17.58	0	0.00	17.70	15	8,863	0.17%
2019/01/02	6	17.61	0	0.00	17.60	6	8,891	0.07%
2018/12/27	0	0.00	3.3	17.60	17.60	-3.3	9,019	-0.04%
2018/12/25	1	17.40	6	17.50	17.45	-5	9,110	-0.05%
2018/12/24	1	17.50	0	0.00	17.70	1	9,143	0.01%
2018/12/21	0	0.00	12	17.65	17.60	-12	9,242	-0.13%
2018/12/20	5	17.55	0	0.00	17.65	5	9,265	0.05%
2018/12/19	0	0.00	12	17.50	17.70	-12	9,304	-0.13%
2018/12/06	5	17.75	0	0.00	17.85	5	9,516	0.05%
2018/12/04	0	0.00	10	17.95	18.00	-10	9,460	-0.11%
2018/11/30	0	0.00	10	17.75	17.90	-10	9,543	-0.10%
2018/11/29	1	17.85	0	0.00	17.80	1	9,462	0.01%
2018/11/28	0	0.00	3	17.75	17.85	-3	9,457	-0.03%
2018/11/26	1	17.80	0	0.00	17.80	1	9,493	0.01%
2018/11/22	1	17.85	0	0.00	17.85	1	9,497	0.01%
2018/11/21	10	17.80	2	17.75	17.85	8	9,557	0.08%
2018/11/20	1	17.85	0	0.00	17.95	1	9,600	0.01%
2018/11/16	2	17.80	0	0.00	17.90	2	9,685	0.02%
2018/11/14	2	17.60	0	0.00	17.85	2	10,461	0.02%
2018/11/09	2	17.80	0	0.00	17.90	2	11,496	0.02%
2018/11/08	0	0.00	2	17.90	18.00	-2	11,682	-0.02%
2018/11/07	0	0.00	1	17.65	17.85	-1	11,759	-0.01%
2018/11/06	1	17.50	0	0.00	17.60	1	11,895	0.01%
2018/10/31	2	17.38	3	17.35	17.40	-1	12,264	-0.01%
2018/10/30	0	0.00	10	17.20	17.25	-10	12,247	-0.08%
2018/10/29	1	17.05	0.6	17.10	17.10	0.4	12,231	0.00%
2018/10/25	10	17.20	0	0.00	17.10	10	12,348	0.08%
2018/10/19	0	0.00	1	17.35	17.45	-1	12,631	-0.01%
2018/10/18	5	17.35	0	0.00	17.45	5	12,707	0.04%
2018/10/17	5	17.54	0	0.00	17.40	5	12,729	0.04%
2018/10/16	10	17.45	40.2	17.38	17.45	-30.2	12,671	-0.24%
2018/10/15	8	17.46	0	0.00	17.40	8	12,580	0.06%
2018/10/12	1	17.55	0	0.00	17.65	1	12,390	0.01%
2018/10/11	24	17.61	10	17.70	17.50	14	12,301	0.11%
2018/10/08	13	18.06	0	0.00	18.05	13	11,671	0.11%
2018/10/05	8	18.09	1	18.10	18.15	7	11,634	0.06%
2018/10/04	3	18.25	0	0.00	18.25	3	11,540	0.03%
2018/10/01	1	18.55	21.5	18.60	18.65	-20.5	11,405	-0.18%
2018/09/28	0	0.00	5	18.55	18.60	-5	11,494	-0.04%
2018/09/27	0	0.00	5	18.60	18.60	-5	11,461	-0.04%
2018/09/26	0	0.00	0.2	18.60	18.40	-0.2	11,365	0.00%
2018/09/25	47	18.55	0	0.00	18.60	47	11,394	0.41%
2018/09/21	2	18.40	0	0.00	18.60	2	11,413	0.02%
2018/09/13	5	18.10	0	0.00	18.15	5	11,823	0.04%
2018/09/07	3	18.10	3	18.00	18.10	0	12,444	0.00%
2018/09/06	1	18.00	1	18.10	18.10	0	12,489	0.00%
2018/09/05	1	18.00	0	0.00	18.00	1	12,409	0.01%
2018/09/03	0	0.00	2	18.15	18.10	-2	12,478	-0.02%
2018/08/31	0	0.00	3	18.13	18.25	-3	12,548	-0.02%
2018/08/30	0.3	18.15	0	0.00	18.05	0.3	12,570	0.00%
2018/08/29	1	18.10	0	0.00	18.15	1	12,723	0.01%
2018/08/24	20	18.10	2	18.05	18.10	18	13,121	0.14%
2018/08/23	0	0.00	1	18.15	18.20	-1	13,870	-0.01%
2018/08/22	6	18.19	18	18.15	18.20	-12	14,231	-0.08%
2018/08/21	201	17.95	3	18.03	18.15	198	14,218	1.39%	大買/鉅額交易
2018/08/20	4	18.76	0	0.00	18.90	4	13,818	0.03%
2018/08/17	12	18.76	1	18.70	18.70	11	13,338	0.08%
2018/08/16	6	18.68	0	0.00	18.70	6	13,181	0.05%
2018/08/14	1	18.80	0	0.00	18.80	1	12,978	0.01%
2018/08/13	18	18.94	0	0.00	18.80	18	12,889	0.14%
2018/08/10	4	19.00	0	0.00	18.95	4	12,762	0.03%
2018/08/09	0	0.00	1	18.90	18.90	-1	12,755	-0.01%
2018/08/08	1	18.85	0	0.00	18.90	1	12,761	0.01%
2018/08/03	6	18.65	11	18.65	18.70	-5	12,776	-0.04%
2018/08/02	0	0.00	4	18.58	18.60	-4	12,775	-0.03%
2018/07/30	0	0.00	1	18.55	18.55	-1	12,369	-0.01%
2018/07/27	1	18.40	1	18.40	18.45	0	12,232	0.00%
2018/07/18	1	18.10	0	0.00	18.10	1	12,565	0.01%
2018/07/17	0	0.00	5	17.85	17.95	-5	12,457	-0.04%
2018/07/12	1	17.70	0	0.00	17.80	1	12,587	0.01%
2018/07/04	0	0.00	0.5	17.65	17.65	-0.5	12,880	0.00%
2018/07/03	5	17.62	0	0.00	17.60	5	12,974	0.04%
2018/07/02	5	17.70	2	17.75	17.65	3	12,905	0.02%
2018/06/27	1	17.65	0	0.00	17.65	1	12,577	0.01%
2018/06/26	4	17.69	0	0.00	17.70	4	12,538	0.03%
2018/06/19	1	17.70	0	0.00	17.65	1	12,209	0.01%
2018/06/14	0	0.00	1	17.95	17.90	-1	11,582	-0.01%
2018/06/13	1	18.05	0.2	18.05	18.05	0.8	11,441	0.01%
2018/06/11	11	18.15	0	0.00	18.10	11	11,623	0.09%
2018/06/08	0	0.00	0.7	18.15	18.20	-0.7	11,562	-0.01%
2018/06/07	10	18.10	0	0.00	18.20	10	11,554	0.09%
2018/06/06	1	18.05	0.3	18.10	18.10	0.7	11,502	0.01%
2018/06/05	0	0.00	1	18.00	18.05	-1	11,367	-0.01%
2018/06/04	1	18.00	0	0.00	17.95	1	11,201	0.01%
2018/06/01	0	0.00	6	17.72	17.85	-6	11,070	-0.05%
2018/05/31	18	17.84	1	17.85	17.65	17	10,831	0.16%
2018/05/30	2	17.85	0	0.00	17.80	2	10,138	0.02%
2018/05/29	2	17.95	2	18.00	18.00	0	9,843	0.00%
2018/05/28	3	18.00	1	18.00	18.00	2	9,812	0.02%
2018/05/25	0	0.00	2	17.80	17.85	-2	9,716	-0.02%
2018/05/24	3	17.75	1	17.75	17.80	2	9,620	0.02%
2018/05/23	0	0.00	0.6	17.70	17.70	-0.6	9,694	-0.01%
2018/05/22	0	0.00	1	17.70	17.70	-1	9,653	-0.01%
2018/05/21	10	17.70	0	0.00	17.65	10	9,712	0.10%
2018/05/18	0	0.00	1.2	17.56	17.60	-1.2	9,787	-0.01%
2018/05/15	0	0.00	7.2	17.49	17.45	-7.2	10,512	-0.07%
2018/05/11	0	0.00	10	17.30	17.35	-10	11,012	-0.09%
2018/05/10	1	17.25	0	0.00	17.25	1	10,933	0.01%
2018/05/07	14	17.25	0	0.00	17.25	14	10,959	0.13%
2018/05/04	5	17.25	0	0.00	17.25	5	10,948	0.05%
2018/05/03	0	0.00	26	17.38	17.35	-26	10,899	-0.24%
2018/05/02	4	17.35	0	0.00	17.45	4	10,904	0.04%
2018/04/30	3	17.25	0	0.00	17.25	3	10,700	0.03%
2018/04/25	3	17.10	0	0.00	17.10	3	10,648	0.03%
2018/04/24	5	17.10	2	17.10	17.10	3	10,708	0.03%
2018/04/23	6	17.15	0	0.00	17.10	6	10,738	0.06%
2018/04/20	4	17.14	0	0.00	17.10	4	10,752	0.04%
2018/04/18	2	17.10	0	0.00	17.10	2	10,697	0.02%
2018/04/17	2	17.10	0	0.00	17.10	2	10,784	0.02%
2018/04/16	5	17.15	0	0.00	17.15	5	10,754	0.05%
2018/04/13	1	17.20	0	0.00	17.20	1	10,841	0.01%
2018/04/12	1	17.20	1	17.20	17.25	0	11,101	0.00%
2018/04/11	2	17.25	0	0.00	17.25	2	11,147	0.02%
2018/04/10	2	17.30	0	0.00	17.30	2	11,058	0.02%
2018/04/03	1	17.15	0	0.00	17.15	1	10,895	0.01%
2018/03/29	3	17.18	0	0.00	17.15	3	10,953	0.03%
2018/03/27	11	17.23	0	0.00	17.25	11	10,897	0.10%
2018/03/22	0	0.00	1	17.15	17.15	-1	10,713	-0.01%
2018/03/20	2	17.10	0	0.00	17.10	2	10,896	0.02%
2018/03/19	1	17.10	0	0.00	17.20	1	10,924	0.01%
2018/03/16	0	0.00	3	17.10	17.20	-3	10,934	-0.03%
2018/03/13	1	17.20	0	0.00	17.20	1	10,697	0.01%
2018/03/09	0	0.00	10	17.00	17.00	-10	10,712	-0.09%
2018/03/07	1	16.80	0	0.00	16.80	1	10,919	0.01%
2018/03/05	21	16.76	0	0.00	16.70	21	11,345	0.19%
2018/03/01	5	16.90	0	0.00	16.90	5	11,226	0.04%
2018/02/27	10	17.05	0	0.00	17.00	10	11,139	0.09%
2018/02/26	3	17.10	10	17.15	17.05	-7	11,005	-0.06%
2018/02/23	0	0.00	5	16.95	17.05	-5	10,990	-0.05%
2018/02/22	0	0.00	2	16.70	16.80	-2	11,179	-0.02%
2018/02/21	10	16.73	0	0.00	16.65	10	11,304	0.09%
2018/02/08	3	16.50	0	0.00	16.50	3	10,777	0.03%
2018/02/07	7	16.81	0	0.00	16.60	7	10,524	0.07%
2018/02/06	25	16.45	0	0.00	16.50	25	10,135	0.25%
2018/02/05	1	17.10	0	0.00	17.05	1	9,455	0.01%
2018/01/31	0	0.00	0.3	17.25	17.35	-0.3	9,555	0.00%
2018/01/25	1	17.40	0	0.00	17.40	1	9,417	0.01%
2018/01/18	0	0.00	7	17.40	17.40	-7	9,171	-0.08%
2018/01/15	20	17.30	0.5	17.35	17.35	19.5	9,075	0.22%
2018/01/11	0	0.00	10	17.25	17.20	-10	9,126	-0.11%
2018/01/10	0	0.00	2	17.40	17.35	-2	9,239	-0.02%
2018/01/08	0	0.00	8.1	17.22	17.30	-8.1	9,209	-0.09%
2018/01/05	0	0.00	3	16.87	16.90	-3	9,020	-0.03%
2018/01/03	1	16.75	0	0.00	16.75	1	9,229	0.01%