華南金 (2880)-永豐金-桃盛券商分點個股進出

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
24.70
漲跌
▼0.30
漲幅
-1.20%
成交量
34,530張
產業
上市金融類股
1547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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/06/03	6.1	24.79	0	0.00	24.70	6.1	22,057	0.03%
2024/05/31	0	25.10	1	25.00	25.00	-1	21,585	0.00%
2024/05/30	10	24.95	1	24.90	24.75	9	19,957	0.05%
2024/05/29	3	25.13	0	0.00	25.05	3	19,628	0.02%
2024/05/28	0	0.00	20	25.40	25.50	-20	19,173	-0.10%
2024/05/24	0	0.00	1	25.40	25.40	-1	19,140	-0.01%
2024/05/23	5	25.38	0	0.00	25.50	5	19,071	0.03%
2024/05/21	10	25.52	0.1	25.55	25.55	9.9	18,554	0.05%
2024/05/20	4	25.70	1	25.80	25.90	3	18,209	0.02%
2024/05/17	1	26.00	1	26.00	26.00	0	17,797	0.00%
2024/05/16	20	26.15	17	25.99	26.05	3	17,493	0.02%
2024/05/15	3.4	25.96	23	26.15	26.05	-19.7	17,046	-0.12%
2024/05/14	3	25.98	8	26.04	26.10	-5	16,817	-0.03%
2024/05/13	0.3	26.06	20.5	26.08	26.20	-20.3	16,584	-0.12%
2024/05/10	12	26.25	19.6	26.04	26.25	-7.6	16,251	-0.05%
2024/05/09	18.4	25.20	0	0.00	25.15	18.4	15,318	0.12%
2024/05/08	4.2	25.32	1	25.30	25.55	3.2	15,029	0.02%
2024/05/07	0	0.00	15	25.57	25.55	-15	14,703	-0.10%
2024/05/06	3	25.42	80	24.74	25.45	-77	14,087	-0.55%
2024/05/03	0	0.00	23	24.20	24.25	-23	12,973	-0.18%
2024/05/02	3	24.05	0	24.00	24.20	3	12,645	0.02%
2024/04/30	69.4	23.82	21	23.80	23.65	48.4	12,038	0.40%
2024/04/29	0	22.90	1.7	23.29	23.40	-1.7	11,047	-0.02%
2024/04/26	2	22.50	0	0.00	22.55	2	10,608	0.02%
2024/04/25	12	22.64	0	0.00	22.50	12	10,607	0.11%
2024/04/24	31	22.94	1	22.90	22.85	30	10,530	0.28%
2024/04/23	0	0.00	1	22.90	22.95	-1	10,765	-0.01%
2024/04/22	0	22.60	5.9	22.69	22.75	-5.9	10,871	-0.05%
2024/04/19	30	22.27	4	22.27	22.20	26	10,767	0.24%
2024/04/18	0	0.00	0	22.70	22.65	0	10,495	0.00%
2024/04/17	3.1	22.42	0	0.00	22.45	3.1	10,422	0.03%
2024/04/16	5.1	22.62	1.3	22.40	22.40	3.8	10,148	0.04%
2024/04/15	2	22.83	0	0.00	22.95	2	9,885	0.02%
2024/04/12	1.5	22.94	0	0.00	23.00	1.5	9,824	0.02%
2024/04/11	0	0.00	0.1	23.15	23.20	-0.1	9,588	0.00%
2024/04/10	0	0.00	0.4	23.20	23.15	-0.4	9,512	0.00%
2024/04/09	1	23.05	6.4	23.12	23.20	-5.4	9,512	-0.06%
2024/04/03	1	22.85	0	0.00	22.85	1	9,417	0.01%
2024/04/02	0	0.00	3	23.10	23.20	-3	9,368	-0.03%
2024/03/29	0	0.00	2	23.20	23.15	-2	9,418	-0.02%
2024/03/28	17.6	22.86	0	0.00	22.90	17.6	9,127	0.19%
2024/03/26	0	0.00	5.7	23.04	23.05	-5.7	9,034	-0.06%
2024/03/21	0	0.00	11	22.93	23.00	-11	8,805	-0.12%
2024/03/20	23.1	22.57	0	0.00	22.55	23.1	8,693	0.27%
2024/03/19	0	0.00	5	22.92	22.80	-5	8,611	-0.06%
2024/03/18	1.4	22.95	0	0.00	22.95	1.4	8,441	0.02%
2024/03/15	21.2	22.73	1	22.90	23.00	20.2	8,256	0.24%
2024/03/14	3.8	22.54	0	0.00	22.80	3.8	7,861	0.05%
2024/03/13	1	22.05	0	0.00	22.15	1	7,452	0.01%
2024/03/12	2	22.05	0	0.00	22.05	2	7,346	0.03%
2024/03/07	1.3	21.76	0	0.00	21.85	1.3	7,168	0.02%
2024/03/05	0	0.00	0	21.80	21.70	0	7,926	0.00%
2024/03/04	0	21.85	0	0.00	21.75	0	7,954	0.00%
2024/02/29	0	0.00	31.2	21.81	22.00	-31.2	8,180	-0.38%
2024/02/27	0	0.00	10	21.75	21.85	-10	8,013	-0.12%
2024/02/26	33	21.63	0	0.00	21.60	33	7,956	0.41%
2024/02/23	20	21.65	0	0.00	21.75	20	7,966	0.25%
2024/02/21	0	0.00	0.1	21.80	21.80	-0.1	8,156	0.00%
2024/02/20	0.2	21.85	0	0.00	21.85	0.2	8,256	0.00%
2024/02/19	0.5	21.80	0	0.00	21.90	0.5	8,389	0.01%
2024/02/15	10.2	21.60	0	0.00	21.75	10.2	8,605	0.12%
2024/02/01	0.1	21.80	0	0.00	21.85	0.1	8,461	0.00%
2024/01/31	1	21.60	0	0.00	21.60	1	8,431	0.01%
2024/01/18	1	21.15	0	0.00	21.10	1	8,609	0.01%
2024/01/17	1	21.20	0	0.00	21.05	1	8,642	0.01%
2024/01/16	0	0.00	0	21.60	21.45	0	8,394	0.00%
2024/01/15	1	21.90	0	0.00	21.85	1	8,238	0.01%
2024/01/12	0	0.00	1	22.05	22.00	-1	8,368	-0.01%
2024/01/11	0	0.00	1	22.10	22.10	-1	8,423	-0.01%
2024/01/09	1	22.00	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0	0.00	0	22.15	22.20	0	8,386	0.00%
2024/01/05	0	0.00	0	22.05	22.05	0	8,390	0.00%
2024/01/03	0.1	22.05	0	0.00	22.00	0.1	8,763	0.00%
2023/12/26	0	0.00	0	22.10	22.20	0	8,957	0.00%
2023/12/22	1	21.85	12	21.85	21.90	-11	9,044	-0.12%
2023/12/21	9	21.78	0	0.00	21.85	9	9,195	0.10%
2023/12/20	4	22.00	1	22.20	21.90	3	9,149	0.03%
2023/12/19	0	0.00	2	22.10	22.20	-2	9,049	-0.02%
2023/12/18	0	0.00	7.2	22.31	22.35	-7.2	9,185	-0.08%
2023/12/15	0	0.00	7	22.40	22.25	-7	9,172	-0.08%
2023/12/14	0	0.00	36.1	22.35	22.40	-36.1	9,009	-0.40%
2023/12/12	2	22.18	31	22.22	22.20	-29	8,996	-0.32%
2023/12/11	0	0.00	21	22.16	22.20	-21	9,087	-0.23%
2023/12/06	0	0.00	0.6	22.15	22.15	-0.6	9,160	-0.01%
2023/12/05	5	21.80	0.1	21.90	22.00	4.9	9,092	0.05%
2023/12/04	10	21.90	0.1	22.00	21.90	9.9	9,084	0.11%
2023/12/01	15.1	21.95	4	22.05	21.95	11.1	9,145	0.12%
2023/11/30	4	22.15	11	22.24	22.25	-7	9,118	-0.08%
2023/11/29	1	22.00	10	22.15	22.05	-9	8,298	-0.11%
2023/11/28	0	0.00	22	22.06	22.10	-22	8,178	-0.27%
2023/11/27	20	21.88	1	22.05	21.85	19	8,488	0.22%
2023/11/24	0	0.00	1	21.75	21.90	-1	8,357	-0.01%
2023/11/22	0.1	21.65	0	0.00	21.80	0.1	8,363	0.00%
2023/11/21	0	0.00	4	21.80	21.85	-4	8,432	-0.05%
2023/11/20	2	21.45	0	0.00	21.60	2	8,468	0.02%
2023/11/17	2	21.55	16	21.65	21.60	-14	8,529	-0.16%
2023/11/16	0	0.00	1	21.50	21.50	-1	8,413	-0.01%
2023/11/15	0	0.00	2.2	21.35	21.45	-2.2	8,316	-0.03%
2023/11/14	1	20.95	0	20.95	21.00	1	8,166	0.01%
2023/11/13	3	20.95	0	0.00	20.95	3	8,343	0.04%
2023/11/10	0	0.00	0	20.85	20.90	0	8,559	0.00%
2023/11/09	10	20.80	0	0.00	20.75	10	8,701	0.11%
2023/11/08	0	0.00	0.1	20.90	20.85	-0.1	8,821	0.00%
2023/11/07	5	20.85	0	0.00	20.90	5	8,850	0.06%
2023/11/06	0	0.00	0	21.00	20.95	0	8,959	0.00%
2023/11/03	0	0.00	10	20.80	20.85	-10	8,904	-0.11%
2023/10/30	3	20.30	0	0.00	20.30	3	9,213	0.03%
2023/10/26	3	20.30	0	0.00	20.25	3	9,321	0.03%
2023/10/25	2	20.40	1	20.40	20.40	1	9,265	0.01%
2023/10/24	2	20.40	0	0.00	20.40	2	9,230	0.02%
2023/10/23	0.2	20.55	0	0.00	20.50	0.2	9,231	0.00%
2023/10/20	5	20.54	0	0.00	20.50	5	9,209	0.05%
2023/10/19	5	20.67	0	0.00	20.75	5	9,104	0.05%
2023/10/18	3	20.80	0	0.00	20.80	3	9,079	0.03%
2023/10/13	0	0.00	0.1	21.05	20.95	-0.1	9,080	0.00%
2023/10/12	0.1	21.09	3	21.10	21.20	-2.9	9,112	-0.03%
2023/10/11	0	0.00	19	21.00	21.00	-19	9,086	-0.21%
2023/10/05	10	20.35	0	0.00	20.30	10	8,934	0.11%
2023/10/04	23	20.25	0	0.00	20.20	23	8,920	0.26%
2023/10/03	2	20.48	0	0.00	20.45	2	8,707	0.02%
2023/09/28	1	20.55	0	0.00	20.50	1	9,148	0.01%
2023/09/27	0	20.55	0	0.00	20.50	0	9,172	0.00%
2023/09/26	3	20.50	0	0.00	20.55	3	9,154	0.03%
2023/09/25	0	0.00	0.1	20.80	20.75	-0.1	9,020	0.00%
2023/09/22	3	20.70	0.1	20.74	20.70	2.9	9,164	0.03%
2023/09/21	16	20.64	0	0.00	20.60	16	9,204	0.17%
2023/09/20	0	0.00	0	20.95	20.90	0	9,068	0.00%
2023/09/19	1	20.85	0	0.00	20.85	1	9,071	0.01%
2023/09/18	3.1	20.93	0	0.00	20.95	3.1	9,082	0.03%
2023/09/15	1	21.10	0	0.00	21.00	1	9,141	0.01%
2023/09/14	0	0.00	1	21.00	21.20	-1	9,011	-0.01%
2023/09/13	0.2	20.90	0	0.00	20.90	0.2	8,930	0.00%
2023/09/12	0.2	20.80	0	0.00	20.90	0.2	9,069	0.00%
2023/09/08	0.1	20.60	0	0.00	20.55	0.1	8,994	0.00%
2023/09/07	3	20.50	2	20.50	20.50	1	9,070	0.01%
2023/09/06	3	20.50	0	0.00	20.50	3	9,038	0.03%
2023/09/05	4	20.70	0	0.00	20.65	4	9,004	0.04%
2023/09/04	0	0.00	0	20.80	20.70	0	9,002	0.00%
2023/09/01	0	0.00	4	20.70	20.60	-4	9,050	-0.04%
2023/08/31	5	20.56	0	0.00	20.50	5	9,070	0.06%
2023/08/30	0.1	20.90	0	0.00	20.85	0.1	8,620	0.00%
2023/08/29	2	20.70	0	0.00	20.70	2	8,741	0.02%
2023/08/28	1	20.80	0.1	20.88	20.80	0.9	8,757	0.01%
2023/08/25	8.1	20.60	0	0.00	20.60	8.1	9,983	0.08%
2023/08/24	9	20.69	6	20.75	20.70	3	10,088	0.03%
2023/08/23	1.1	20.81	0	0.00	20.80	1.1	10,050	0.01%
2023/08/21	2.5	20.96	0	0.00	20.90	2.5	10,108	0.02%
2023/08/18	1	20.90	0	0.00	20.80	1	10,119	0.01%
2023/08/17	3.1	20.84	0	20.98	20.85	3.1	10,146	0.03%
2023/08/16	1	21.60	0	0.00	21.60	1	10,018	0.01%
2023/08/15	1	21.90	0	22.00	21.90	1	9,945	0.01%
2023/08/14	0	0.00	5	22.10	22.15	-5	9,949	-0.05%
2023/08/10	0	0.00	2	22.40	22.30	-2	10,069	-0.02%
2023/08/08	22	22.19	0.1	22.20	22.10	21.9	10,034	0.22%
2023/08/07	1	22.25	3	22.33	22.25	-2	9,991	-0.02%
2023/08/04	15	22.17	0	22.30	22.25	15	10,055	0.15%
2023/08/02	0	22.37	0	0.00	22.15	0	10,028	0.00%
2023/07/27	0	0.00	3	22.25	22.30	-3	9,934	-0.03%
2023/07/26	3	22.20	0	22.20	22.20	3	10,146	0.03%
2023/07/25	0.1	22.00	15	22.07	22.10	-14.9	11,061	-0.13%
2023/07/24	10	21.98	7	21.95	21.90	3	11,060	0.03%
2023/07/21	0	0.00	15	22.18	22.10	-15	11,092	-0.14%
2023/07/20	0	0.00	25	22.17	22.25	-25	11,086	-0.23%
2023/07/19	10	22.15	0	0.00	22.10	10	11,039	0.09%
2023/07/18	20	22.16	5	22.23	22.15	15	11,021	0.14%
2023/07/17	10	22.10	25	22.14	22.20	-15	11,000	-0.14%
2023/07/14	12	21.98	20	21.98	22.05	-8	10,992	-0.07%
2023/07/13	0	0.00	10	21.85	21.85	-10	10,937	-0.09%
2023/07/12	0	0.00	0.3	21.85	21.85	-0.3	10,975	0.00%
2023/07/11	0	0.00	45	21.81	21.80	-45	10,956	-0.41%
2023/07/10	2	21.43	1	21.65	21.40	1	10,960	0.01%
2023/07/07	4	21.44	22	21.43	21.40	-18	10,921	-0.16%
2023/07/06	9	21.82	0	0.00	21.60	9	10,801	0.08%
2023/07/05	0	0.00	27.3	22.06	22.00	-27.3	10,449	-0.26%
2023/07/04	1	22.10	10	22.10	22.05	-9	10,363	-0.09%
2023/07/03	1	22.15	0	0.00	22.10	1	10,402	0.01%
2023/06/30	0	0.00	0	22.20	22.20	0	10,462	0.00%
2023/06/29	1	22.20	10	22.30	22.15	-9	10,317	-0.09%
2023/06/28	0	0.00	1	22.15	22.15	-1	10,277	-0.01%
2023/06/21	0	0.00	20	22.28	22.35	-20	10,281	-0.19%
2023/06/20	1	22.20	1	22.30	22.25	0	10,383	0.00%
2023/06/19	1	22.15	0.5	22.20	22.35	0.5	10,418	0.01%
2023/06/15	10	22.35	0	0.00	22.40	10	10,337	0.10%
2023/06/13	0	0.00	0.1	22.35	22.45	-0.1	10,744	0.00%
2023/06/09	0	22.30	0	0.00	22.25	0	11,120	0.00%
2023/06/08	0	22.35	0	0.00	22.35	0	11,180	0.00%
2023/06/07	1	22.30	0	22.40	22.40	1	11,297	0.01%
2023/06/06	1	22.40	10	22.45	22.35	-9	11,312	-0.08%
2023/06/05	0	0.00	11	22.40	22.40	-11	11,368	-0.10%
2023/06/02	0	0.00	10	22.25	22.30	-10	11,361	-0.09%
2023/05/30	0	0.00	1	22.35	22.25	-1	10,021	-0.01%
2023/05/29	0	22.25	0	0.00	22.20	0	10,002	0.00%
2023/05/26	0	22.25	0	0.00	22.25	0	9,945	0.00%
2023/05/25	0	22.40	0	0.00	22.30	0	9,922	0.00%
2023/05/23	0	22.55	2	22.65	22.65	-2	9,887	-0.02%
2023/05/22	0	22.65	2.1	22.70	22.65	-2.1	9,796	-0.02%
2023/05/19	0	22.50	4.1	22.56	22.75	-4.1	9,738	-0.04%
2023/05/18	0	0.00	2	22.40	22.55	-2	9,576	-0.02%
2023/05/17	0	0.00	3	22.22	22.35	-3	9,499	-0.03%
2023/05/16	0	0.00	4	22.00	22.10	-4	9,301	-0.04%
2023/05/15	0.1	21.85	2	21.85	21.95	-1.9	9,289	-0.02%
2023/05/12	0	22.00	2	21.90	21.90	-2	9,310	-0.02%
2023/05/11	0	0.00	2	22.10	22.10	-2	9,303	-0.02%
2023/05/10	9	22.07	2.3	22.10	22.20	6.7	9,272	0.07%
2023/05/09	0	22.00	6	22.03	22.05	-6	9,211	-0.07%
2023/05/08	1	22.00	2	22.00	22.00	-1	9,272	-0.01%
2023/05/05	5	21.95	2.1	22.00	22.00	2.9	9,200	0.03%
2023/05/04	0	0.00	6	21.97	21.95	-6	9,216	-0.07%
2023/05/03	1	21.85	2	21.85	21.85	-1	9,195	-0.01%
2023/05/02	0	0.00	2	21.90	21.90	-2	9,429	-0.02%
2023/04/28	11.4	21.92	6.8	21.99	21.90	4.6	9,633	0.05%
2023/04/25	0	22.80	0	22.97	22.80	0	8,962	0.00%
2023/04/24	0	0.00	1.1	22.80	22.85	-1.1	9,083	-0.01%
2023/04/21	0	0.00	2	22.73	22.80	-2	9,307	-0.02%
2023/04/20	0	22.75	0	0.00	22.75	0	9,398	0.00%
2023/04/18	0.1	22.70	0	0.00	22.70	0.1	9,668	0.00%
2023/04/17	10	22.60	0	0.00	22.70	10	9,663	0.10%
2023/04/14	0	0.00	5	22.80	22.80	-5	9,598	-0.05%
2023/04/13	0	0.00	0.4	22.65	22.70	-0.4	9,682	0.00%
2023/04/11	1	22.60	0	0.00	22.65	1	9,705	0.01%
2023/04/07	2	22.43	0	0.00	22.45	2	9,662	0.02%
2023/04/06	3	22.20	0	0.00	22.50	3	9,663	0.03%
2023/03/30	1	22.20	0	0.00	22.20	1	9,499	0.01%
2023/03/27	1	22.05	0	0.00	22.10	1	9,761	0.01%
2023/03/24	0.5	22.00	0	0.00	22.10	0.5	9,921	0.01%
2023/03/23	1	21.95	2	22.00	22.05	-1	9,859	-0.01%
2023/03/22	0	0.00	0.1	22.10	22.05	-0.1	9,783	0.00%
2023/03/21	2	21.80	1	21.65	21.75	1	9,835	0.01%
2023/03/20	3.1	21.52	0	0.00	21.45	3.1	9,787	0.03%
2023/03/17	2.1	21.63	0	0.00	21.65	2.1	9,778	0.02%
2023/03/16	5.6	21.59	9	21.60	21.55	-3.4	9,654	-0.04%
2023/03/15	19	22.04	0	0.00	21.95	19	9,537	0.20%
2023/03/14	7.6	22.21	0	0.00	22.15	7.6	9,431	0.08%
2023/03/13	3	22.53	0	0.00	22.50	3	9,221	0.03%
2023/03/10	1.1	22.70	0	0.00	22.60	1.1	9,132	0.01%
2023/03/09	11	22.76	0	0.00	22.80	11	9,110	0.12%
2023/03/08	1.1	22.90	0	0.00	22.90	1.1	9,380	0.01%
2023/03/07	1	22.85	33.1	22.95	23.05	-32.1	9,353	-0.34%
2023/03/06	1	22.90	0	0.00	22.90	1	9,487	0.01%
2023/03/03	1	22.75	0	0.00	22.75	1	9,570	0.01%
2023/03/02	1	22.75	0	0.00	22.75	1	9,626	0.01%
2023/03/01	4	22.84	0	0.00	22.85	4	9,629	0.04%
2023/02/24	1	22.90	0	0.00	22.85	1	9,437	0.01%
2023/02/22	4	22.83	0	0.00	22.95	4	9,382	0.04%
2023/02/21	2.1	22.80	0	0.00	22.85	2.1	9,365	0.02%
2023/02/17	1	22.90	0	0.00	22.90	1	9,558	0.01%
2023/02/16	1	22.80	0	0.00	22.80	1	9,756	0.01%
2023/02/13	3	22.67	0	0.00	22.75	3	9,939	0.03%
2023/02/10	1	22.50	2	22.70	22.70	-1	9,897	-0.01%
2023/02/09	3	22.57	0	0.00	22.55	3	9,857	0.03%
2023/02/08	2	22.60	0	0.00	22.60	2	9,868	0.02%
2023/02/07	2	22.60	0	0.00	22.60	2	9,878	0.02%
2023/02/06	1	22.75	0	0.00	22.60	1	9,844	0.01%
2023/02/03	0.8	22.85	0	0.00	22.75	0.8	9,790	0.01%
2023/02/02	1	22.80	0	0.00	22.80	1	9,861	0.01%
2023/02/01	1	22.85	0	0.00	22.90	1	9,863	0.01%
2023/01/31	1	22.96	0	0.00	22.75	1	9,935	0.01%
2023/01/17	1.1	23.05	0	0.00	22.95	1.1	9,472	0.01%
2023/01/16	0.6	23.15	0	0.00	23.20	0.6	9,417	0.01%
2023/01/13	1	22.90	0	0.00	22.80	1	9,417	0.01%
2023/01/12	1	22.90	0	0.00	22.85	1	9,548	0.01%
2023/01/11	1	23.30	0	0.00	23.20	1	9,506	0.01%
2023/01/10	9	23.29	0	0.00	23.50	9	9,402	0.10%
2023/01/09	0	0.00	1	22.96	23.40	-1	9,458	-0.01%
2023/01/06	1	22.75	0	0.00	22.80	1	9,312	0.01%
2023/01/03	1	22.30	0	22.50	22.70	1	9,796	0.01%
2022/12/30	0	0.00	0	22.50	22.45	0	9,725	0.00%
2022/12/29	0	0.00	0	22.40	22.30	0	9,801	0.00%
2022/12/27	0	0.00	0	22.70	22.70	0	9,878	0.00%
2022/12/26	0	0.00	1	22.55	22.60	-1	10,009	-0.01%
2022/12/19	0	0.00	20.5	22.53	22.85	-20.5	10,666	-0.19%
2022/12/15	0	22.60	0	0.00	22.70	0	10,575	0.00%
2022/12/13	1	22.40	0	0.00	22.35	1	10,604	0.01%
2022/12/08	0	22.50	0	0.00	22.55	0	10,891	0.00%
2022/12/07	2	22.25	0	0.00	22.60	2	10,969	0.02%
2022/12/06	3	22.15	0	0.00	22.05	3	10,870	0.03%
2022/11/30	1	22.35	0	0.00	22.70	1	10,886	0.01%
2022/11/25	0	22.30	0	0.00	22.25	0	10,528	0.00%
2022/11/15	0	22.10	1.3	22.28	22.35	-1.3	10,420	-0.01%
2022/11/10	0	0.00	0.1	21.70	21.60	-0.1	10,015	0.00%
2022/11/09	0	0.00	0.1	21.75	21.85	-0.1	10,054	0.00%
2022/11/03	0	20.90	0.1	20.90	20.85	-0.1	11,339	0.00%
2022/11/01	0.1	21.25	0	0.00	21.40	0.1	11,798	0.00%
2022/10/28	0	0.00	1	21.30	21.05	-1	11,889	-0.01%
2022/10/21	2	20.70	0	0.00	20.80	2	11,941	0.02%
2022/10/20	0.3	20.28	0	0.00	20.40	0.3	11,971	0.00%
2022/10/19	2.1	20.64	0	0.00	20.30	2.1	11,752	0.02%
2022/10/17	2.2	20.36	0.4	20.55	20.45	1.8	11,714	0.02%
2022/10/14	1.3	20.90	0	0.00	20.80	1.3	11,648	0.01%
2022/10/13	3.4	20.91	0	0.00	20.80	3.4	11,588	0.03%
2022/10/12	0.1	21.75	0	0.00	21.60	0.1	11,377	0.00%
2022/10/11	1.3	21.53	0	0.00	21.50	1.3	11,351	0.01%
2022/10/07	1	22.10	0	0.00	22.00	1	11,329	0.01%
2022/10/06	2	22.10	0	0.00	22.30	2	11,316	0.02%
2022/10/04	0.1	22.15	0	0.00	22.25	0.1	11,423	0.00%
2022/09/29	0.1	22.55	0	0.00	22.50	0.1	11,213	0.00%
2022/09/28	0.2	22.32	28.4	22.33	22.45	-28.2	11,165	-0.25%
2022/09/27	1.6	22.53	4	22.45	22.50	-2.4	10,951	-0.02%
2022/09/26	0.3	22.61	0	0.00	22.55	0.3	10,916	0.00%
2022/09/23	0	0.00	0	22.90	22.80	0	10,906	0.00%
2022/09/22	2.3	22.70	0	0.00	22.80	2.3	10,989	0.02%
2022/09/19	0.7	23.20	0	0.00	23.10	0.7	10,861	0.01%
2022/09/14	1	22.90	0	0.00	22.90	1	10,586	0.01%
2022/09/13	1	23.15	0	0.00	23.20	1	10,705	0.01%
2022/09/12	0	0.00	1	23.10	23.25	-1	10,856	-0.01%
2022/09/08	0.3	22.95	0	0.00	23.00	0.3	10,992	0.00%
2022/09/07	0	22.95	0	0.00	22.80	0	11,111	0.00%
2022/09/02	1.1	22.76	0	0.00	22.75	1.1	11,255	0.01%
2022/09/01	1	22.85	0.1	22.95	22.85	0.9	11,220	0.01%
2022/08/29	1	22.95	0	0.00	22.95	1	10,973	0.01%
2022/08/25	1	23.10	0	0.00	23.15	1	10,978	0.01%
2022/08/22	2	23.15	0	0.00	23.20	2	11,472	0.02%
2022/08/19	1	23.35	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%
2022/08/16	1.1	23.50	0	0.00	23.55	1.1	11,829	0.01%
2022/08/15	1	23.50	0	0.00	23.60	1	11,918	0.01%
2022/08/11	3	23.17	20	23.25	23.40	-17	12,096	-0.14%
2022/08/09	0.1	23.80	8	23.72	23.90	-7.9	11,262	-0.07%
2022/08/08	6	23.49	5	23.46	23.50	1	11,028	0.01%
2022/08/05	5	23.20	34	23.23	23.30	-29	11,019	-0.26%
2022/08/04	1	22.95	5	23.05	22.95	-4	11,111	-0.04%
2022/08/03	2	22.95	0	0.00	23.00	2	11,125	0.02%
2022/08/02	1	22.95	0	0.00	23.10	1	11,197	0.01%
2022/08/01	1	23.20	0	0.00	23.25	1	11,344	0.01%
2022/07/29	3	23.03	15	23.12	23.10	-12	11,403	-0.11%
2022/07/28	41	23.11	5	22.95	23.05	36	11,334	0.32%
2022/07/27	5	22.75	0	0.00	22.80	5	11,227	0.04%
2022/07/26	3	22.30	5	22.40	22.35	-2	11,148	-0.02%
2022/07/25	0	0.00	0	22.20	22.35	0	11,188	0.00%
2022/07/21	3	21.80	0	21.85	22.10	3	11,500	0.03%
2022/07/19	1	21.70	0	0.00	21.75	1	11,751	0.01%
2022/07/18	0	0.00	0.1	21.68	21.75	-0.1	11,891	0.00%
2022/07/15	2	21.58	0	0.00	21.45	2	12,051	0.02%
2022/07/14	5	22.02	10	22.04	21.95	-5	11,957	-0.04%
2022/07/13	11.9	21.91	0	0.00	22.00	11.9	12,006	0.10%
2022/07/12	4.1	21.43	0	21.50	21.40	4.1	12,138	0.03%
2022/07/11	0	0.00	0	21.95	21.85	0	12,138	0.00%
2022/07/07	0.1	22.25	0	0.00	22.10	0.1	12,433	0.00%
2022/07/01	2.1	22.35	0	0.00	22.40	2.1	12,965	0.02%
2022/06/30	2	22.65	0	0.00	22.60	2	13,150	0.02%
2022/06/29	0	0.00	1	23.00	23.00	-1	13,125	-0.01%
2022/06/27	0	0.00	10	23.20	23.15	-10	13,520	-0.07%
2022/06/24	0.1	23.15	0	0.00	23.15	0.1	13,498	0.00%
2022/06/22	10	22.90	0	0.00	22.85	10	13,471	0.07%
2022/06/21	0	0.00	3	23.03	23.05	-3	13,560	-0.02%
2022/06/20	2	22.45	0	0.00	22.25	2	13,523	0.01%
2022/06/17	1	22.70	11	22.75	22.65	-10	13,356	-0.07%
2022/06/16	0	0.00	2	23.25	22.90	-2	13,196	-0.02%
2022/06/15	5	22.90	0	0.00	23.05	5	13,302	0.04%
2022/06/13	2.1	22.68	0	0.00	22.75	2.1	13,591	0.02%
2022/06/10	0	0.00	1	23.20	23.20	-1	13,495	-0.01%
2022/06/08	5	23.35	0	0.00	23.45	5	13,584	0.04%
2022/06/07	0	0.00	6	23.25	23.25	-6	13,725	-0.04%
2022/06/01	2.1	23.55	0.4	23.50	23.45	1.7	14,595	0.01%
2022/05/31	3	23.68	0	0.00	23.80	3	14,638	0.02%
2022/05/30	1	23.90	1	23.80	23.95	0	14,318	0.00%
2022/05/27	0	0.00	2	23.53	23.60	-2	14,332	-0.01%
2022/05/26	1	23.15	0	0.00	23.15	1	14,417	0.01%
2022/05/24	2	23.00	0	0.00	22.90	2	14,713	0.01%
2022/05/23	0	0.00	0	22.55	22.85	0	14,608	0.00%
2022/05/20	0	0.00	0	22.50	22.70	0	14,686	0.00%
2022/05/18	0	0.00	1	22.85	22.90	-1	14,313	-0.01%
2022/05/17	0	21.95	11	21.91	22.00	-11	14,125	-0.08%
2022/05/13	4	21.93	0	0.00	21.90	4	14,073	0.03%
2022/05/12	10	22.03	12	22.03	21.80	-2	14,082	-0.01%
2022/05/11	3	22.22	0	0.00	22.35	3	13,909	0.02%
2022/05/10	0.4	22.39	15	21.80	22.35	-14.6	13,929	-0.10%
2022/05/09	4.2	22.34	0	0.00	22.20	4.2	14,031	0.03%
2022/05/06	7.4	22.68	0	0.00	22.85	7.4	14,106	0.05%
2022/05/05	11	23.32	2.1	23.21	23.15	8.9	14,232	0.06%
2022/05/04	1	23.40	0	0.00	23.40	1	14,222	0.01%
2022/05/03	0	0.00	1.3	23.55	23.45	-1.3	14,444	-0.01%
2022/04/29	6	23.65	0	0.00	23.75	6	14,605	0.04%
2022/04/28	3	23.25	8	23.15	23.50	-5	14,821	-0.03%
2022/04/26	1	23.85	1.5	23.73	23.85	-0.5	14,591	0.00%
2022/04/25	12.7	23.14	1	23.20	23.15	11.7	14,463	0.08%
2022/04/22	3.2	23.59	1	23.50	23.65	2.2	14,406	0.02%
2022/04/21	2	23.30	5	23.45	23.40	-3	14,478	-0.02%
2022/04/20	1	23.50	0	0.00	23.90	1	14,506	0.01%
2022/04/18	2	23.45	12	23.75	23.55	-10	14,840	-0.07%
2022/04/15	0	0.00	0.7	24.25	24.25	-0.7	14,736	0.00%
2022/04/14	1	24.40	0	0.00	24.40	1	14,804	0.01%
2022/04/12	2	24.80	0	0.00	24.90	2	14,592	0.01%
2022/04/11	0	0.00	5	25.70	25.05	-5	14,518	-0.03%
2022/04/07	6.3	24.92	0	0.00	24.60	6.3	14,322	0.04%
2022/04/06	1	24.60	3	25.20	25.20	-2	13,996	-0.01%
2022/04/01	3.1	24.38	1	24.30	24.40	2.1	13,831	0.02%
2022/03/31	0	0.00	17	24.39	24.35	-17	13,738	-0.12%
2022/03/30	0	0.00	9	23.85	23.90	-9	13,523	-0.07%
2022/03/24	0	23.70	0	0.00	23.80	0	13,237	0.00%
2022/03/22	0	0.00	3	23.18	23.35	-3	13,010	-0.02%
2022/03/18	0	0.00	1	23.40	23.30	-1	12,995	-0.01%
2022/03/17	0	0.00	21	23.13	23.15	-21	12,807	-0.16%
2022/03/11	1.8	22.35	0	0.00	22.40	1.8	12,537	0.01%
2022/03/09	1	21.90	0	0.00	21.90	1	12,490	0.01%
2022/03/08	2	21.88	45.1	21.78	21.95	-43.1	12,340	-0.35%
2022/03/07	3.7	22.05	0.3	22.20	22.10	3.4	12,050	0.03%
2022/03/04	1	22.70	0	0.00	22.70	1	12,081	0.01%
2022/03/03	1	22.75	3.5	22.84	22.75	-2.5	12,055	-0.02%
2022/03/02	0	0.00	1	22.75	22.85	-1	12,185	-0.01%
2022/03/01	2.1	22.45	0	0.00	22.55	2.1	12,038	0.02%
2022/02/25	3.1	22.13	0	0.00	22.10	3.1	11,805	0.03%
2022/02/24	4.2	22.26	0	0.00	22.25	4.2	11,547	0.04%
2022/02/23	1	22.60	0	0.00	22.65	1	11,253	0.01%
2022/02/22	0.5	22.62	0	0.00	22.65	0.5	11,348	0.00%
2022/02/18	0	0.00	1	22.95	22.85	-1	11,336	-0.01%
2022/02/17	0	0.00	3	23.00	23.00	-3	11,369	-0.03%
2022/02/16	0	0.00	0.5	22.95	22.90	-0.5	11,393	0.00%
2022/02/15	0	0.00	1	22.90	22.80	-1	11,413	-0.01%
2022/02/14	0.1	22.80	0	0.00	22.85	0.1	11,401	0.00%
2022/02/11	1	23.15	3	23.05	23.20	-2	11,318	-0.02%
2022/02/10	0.1	23.00	0	0.00	23.20	0.1	11,283	0.00%
2022/02/08	0.8	22.85	15	22.86	22.85	-14.2	10,936	-0.13%
2022/01/26	10	21.90	0	0.00	21.85	10	10,425	0.10%
2022/01/25	2.3	21.59	0	0.00	21.70	2.3	10,423	0.02%
2022/01/24	7	21.64	0	0.00	21.85	7	10,230	0.07%
2022/01/21	4	21.91	0	0.00	21.95	4	10,129	0.04%
2022/01/19	1	22.35	3	22.45	22.40	-2	9,743	-0.02%
2022/01/18	0	0.00	11.3	22.40	22.55	-11.3	9,734	-0.12%
2022/01/17	0	0.00	12	22.30	22.45	-12	9,626	-0.12%
2022/01/14	0	22.60	5.2	22.40	22.50	-5.2	9,461	-0.06%
2022/01/13	1	22.45	101.6	22.40	22.60	-100.6	9,286	-1.08%	大賣/
2022/01/12	0.1	22.25	0	0.00	22.35	0.1	9,075	0.00%
2022/01/11	3	22.15	6	21.95	22.20	-3	8,965	-0.03%
2022/01/10	30	21.80	1	21.80	22.00	29	8,682	0.33%
2022/01/07	0	0.00	102	21.55	21.60	-102	8,566	-1.19%	大賣/鉅額交易
2022/01/06	0	0.00	0.6	21.30	21.30	-0.6	8,414	-0.01%
2022/01/04	1	21.10	0	0.00	21.10	1	8,421	0.01%
2022/01/03	0	0.00	1	21.25	21.05	-1	8,416	-0.01%
2021/12/30	0	0.00	10	21.30	21.20	-10	8,390	-0.12%
2021/12/29	0.2	21.20	5	21.20	21.25	-4.8	8,526	-0.06%
2021/12/28	0	0.00	2.1	21.07	21.15	-2.1	8,505	-0.02%
2021/12/24	5.1	20.92	1	20.85	20.95	4.1	8,742	0.05%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/21	0	0.00	0.1	20.85	20.90	-0.1	9,031	0.00%
2021/12/20	2	20.75	0	0.00	20.80	2	9,052	0.02%
2021/12/17	0	0.00	2	20.90	21.00	-2	9,043	-0.02%
2021/12/16	0	0.00	0.1	20.90	20.80	-0.1	9,053	0.00%
2021/12/15	1	20.85	0	0.00	20.80	1	9,468	0.01%
2021/12/10	0	0.00	0.3	21.05	21.00	-0.3	10,328	0.00%
2021/12/09	1	20.90	2.1	20.97	21.00	-1.1	10,456	-0.01%
2021/12/08	0	0.00	2	20.85	20.90	-2	10,635	-0.02%
2021/12/07	1	20.75	34.3	20.77	20.80	-33.3	10,683	-0.31%
2021/12/06	0	0.00	0.5	20.70	20.70	-0.5	10,698	0.00%
2021/12/03	0	0.00	1	20.65	20.60	-1	10,788	-0.01%
2021/12/02	0	0.00	1	20.55	20.55	-1	10,753	-0.01%
2021/12/01	1	20.35	0	0.00	20.60	1	10,836	0.01%
2021/11/30	4.2	20.42	0	0.00	20.20	4.2	10,988	0.04%
2021/11/29	1.1	20.50	3	20.45	20.45	-1.9	10,680	-0.02%
2021/11/26	7.6	20.63	0	0.00	20.55	7.6	10,784	0.07%
2021/11/25	0	0.00	1.3	20.73	20.85	-1.3	10,914	-0.01%
2021/11/23	5	20.82	0	0.00	20.75	5	11,761	0.04%
2021/11/19	1.2	21.07	0	0.00	20.95	1.2	12,108	0.01%
2021/11/18	0	0.00	2	21.25	21.20	-2	12,194	-0.02%
2021/11/17	1	21.05	3.3	21.05	21.10	-2.3	12,132	-0.02%
2021/11/16	5	20.95	0	0.00	20.95	5	12,146	0.04%
2021/11/15	0	0.00	2.6	20.94	20.90	-2.6	12,319	-0.02%
2021/11/10	1	20.50	0	0.00	20.60	1	12,565	0.01%
2021/11/09	2	20.40	0	0.00	20.45	2	12,575	0.02%
2021/11/08	1	20.35	0	0.00	20.40	1	12,673	0.01%
2021/11/03	2	20.35	0	0.00	20.40	2	12,953	0.02%
2021/10/27	0	20.50	0	0.00	20.35	0	13,141	0.00%
2021/10/25	0	0.00	4	20.29	20.35	-4	13,196	-0.03%
2021/10/20	3	20.30	1	20.25	20.35	2	13,479	0.01%
2021/10/19	1	20.25	20	20.35	20.25	-19	13,555	-0.14%
2021/10/18	1	20.30	0	0.00	20.30	1	13,762	0.01%
2021/10/15	3.8	20.12	0	0.00	20.20	3.8	13,910	0.03%
2021/10/12	11	20.10	0	0.00	20.10	11	14,197	0.08%
2021/10/08	10	20.20	0	0.00	20.15	10	14,142	0.07%
2021/10/01	1	20.20	0	0.00	20.25	1	14,398	0.01%
2021/09/30	0	20.40	0	0.00	20.40	0	14,205	0.00%
2021/09/29	0	0.00	1	20.25	20.35	-1	14,165	-0.01%
2021/09/28	0	0.00	1	20.40	20.45	-1	14,079	-0.01%
2021/09/24	0	0.00	3	20.65	20.55	-3	14,010	-0.02%
2021/09/23	0	0.00	3.2	20.40	20.45	-3.2	13,983	-0.02%
2021/09/22	8.1	20.06	10	20.17	20.15	-1.9	13,981	-0.01%
2021/09/16	54	20.55	0	0.00	20.55	54	13,223	0.41%
2021/09/14	0	21.10	1	21.15	21.15	-1	12,725	-0.01%
2021/09/13	2	20.98	1	21.00	21.05	1	12,555	0.01%
2021/09/10	0.3	20.90	1	21.00	20.95	-0.7	12,417	-0.01%
2021/09/09	0	20.85	0	0.00	20.80	0	12,590	0.00%
2021/09/08	0	20.88	0	0.00	20.90	0	12,510	0.00%
2021/09/06	0	0.00	3	21.00	20.95	-3	12,482	-0.02%
2021/09/03	1	20.80	0	0.00	20.95	1	12,341	0.01%
2021/09/02	0	0.00	0.1	20.55	20.65	-0.1	12,183	0.00%
2021/09/01	1	20.80	0	0.00	20.60	1	12,052	0.01%
2021/08/31	0	20.55	33	20.61	20.90	-33	11,840	-0.28%
2021/08/30	1	20.45	5	20.55	20.70	-4	11,577	-0.03%
2021/08/27	28.1	20.35	5	20.35	20.45	23.1	11,224	0.21%
2021/08/26	0.1	19.85	0	0.00	19.95	0.1	10,698	0.00%
2021/08/24	0	0.00	13	19.75	19.80	-13	10,427	-0.12%
2021/08/23	3.1	19.57	60	19.60	19.50	-57	10,279	-0.55%
2021/08/20	0	0.00	5	19.55	19.60	-5	10,324	-0.05%
2021/08/19	0.7	19.55	0	0.00	19.50	0.7	10,540	0.01%
2021/08/18	0.1	19.63	0	0.00	19.75	0.1	10,374	0.00%
2021/08/17	1	19.50	20	19.70	19.75	-19	10,361	-0.18%
2021/08/16	0.4	19.55	0	0.00	19.60	0.4	10,193	0.00%
2021/08/13	0	19.70	5	19.70	19.70	-5	10,051	-0.05%
2021/08/12	0.1	19.70	13.4	19.75	19.80	-13.3	10,022	-0.13%
2021/08/11	0.1	19.65	5	19.70	19.80	-4.9	9,922	-0.05%
2021/08/10	0.1	19.65	2.6	19.61	19.65	-2.5	9,839	-0.02%
2021/08/09	0.1	19.55	0	0.00	19.75	0.1	10,120	0.00%
2021/08/06	0.1	19.64	1.2	19.70	19.70	-1.1	10,091	-0.01%
2021/08/05	0	0.00	7	19.60	19.70	-7	10,269	-0.07%
2021/08/04	0	19.45	0	0.00	19.55	0	10,852	0.00%
2021/08/03	2	19.40	0	0.00	19.50	2	11,048	0.02%
2021/08/02	0.1	19.35	0	0.00	19.50	0.1	11,217	0.00%
2021/07/30	0.2	19.35	3	19.35	19.30	-2.8	11,201	-0.02%
2021/07/29	0.1	19.30	0	0.00	19.45	0.1	11,192	0.00%
2021/07/28	2.3	19.25	1	19.25	19.35	1.3	11,299	0.01%
2021/07/27	0.1	19.35	0	0.00	19.40	0.1	11,570	0.00%
2021/07/26	0.5	19.44	7	19.41	19.35	-6.5	11,866	-0.05%
2021/07/23	3.3	19.40	0	0.00	19.45	3.3	11,931	0.03%
2021/07/22	0.3	19.35	21	19.40	19.45	-20.7	12,126	-0.17%
2021/07/21	0	0.00	12	19.18	19.15	-12	12,493	-0.10%
2021/07/20	0	19.05	2.5	19.10	19.05	-2.5	12,603	-0.02%
2021/07/16	0	19.00	4	19.05	19.10	-4	12,609	-0.03%
2021/07/15	0.3	18.95	0	0.00	19.00	0.3	12,598	0.00%
2021/07/14	0.1	18.95	0.1	19.00	18.95	0	12,695	0.00%
2021/07/13	12.1	18.95	2	18.90	19.00	10.1	12,744	0.08%
2021/07/12	13.3	18.86	71	18.97	18.80	-57.8	12,765	-0.45%
2021/07/09	1.1	18.46	0	0.00	18.65	1.1	12,795	0.01%
2021/07/08	0.5	18.60	20	18.65	18.60	-19.5	12,882	-0.15%
2021/07/07	0	0.00	6.2	18.50	18.60	-6.2	13,004	-0.05%
2021/07/06	0	0.00	1	18.50	18.60	-1	13,095	-0.01%
2021/07/05	0	0.00	0.1	18.45	18.40	-0.1	13,124	0.00%
2021/07/02	2	18.30	0	0.00	18.30	2	13,086	0.02%
2021/07/01	1	18.40	0	0.00	18.35	1	13,130	0.01%
2021/06/29	0	18.45	0	0.00	18.40	0	13,254	0.00%
2021/06/28	0	0.00	1	18.50	18.55	-1	13,360	-0.01%
2021/06/25	0	0.00	1.1	18.40	18.45	-1.1	13,526	-0.01%
2021/06/23	1	18.15	0	0.00	18.25	1	13,662	0.01%
2021/06/22	6	18.14	0	0.00	18.20	6	13,625	0.04%
2021/06/21	1.1	18.00	1	18.10	18.10	0.1	13,658	0.00%
2021/06/18	4	18.10	1	18.10	18.10	3	13,578	0.02%
2021/06/17	4	18.18	0	0.00	18.25	4	13,394	0.03%
2021/06/16	0	0.00	4	18.30	18.35	-4	13,596	-0.03%
2021/06/11	3	18.25	2	18.30	18.25	1	13,704	0.01%
2021/06/09	1	18.15	0	0.00	18.20	1	13,931	0.01%
2021/06/07	5	18.20	0	0.00	18.20	5	14,185	0.04%
2021/06/02	3	18.35	0	0.00	18.40	3	14,503	0.02%
2021/05/28	5	18.10	25	18.15	18.15	-20	14,824	-0.13%
2021/05/27	0	0.00	1	18.00	18.15	-1	14,871	-0.01%
2021/05/25	0	0.00	1	18.05	18.00	-1	14,969	-0.01%
2021/05/24	0	0.00	1	17.95	17.95	-1	15,054	-0.01%
2021/05/21	2	17.95	1	18.05	18.05	1	15,186	0.01%
2021/05/20	3	17.88	2	17.80	17.85	1	15,259	0.01%
2021/05/19	5	17.91	1	17.95	17.90	4	15,291	0.03%
2021/05/18	1	18.00	2.4	18.04	18.05	-1.4	15,376	-0.01%
2021/05/17	7.7	17.68	13	17.71	17.60	-5.3	15,525	-0.03%
2021/05/14	6	17.93	1	18.00	18.05	5	15,264	0.03%
2021/05/13	4	17.90	4	17.95	17.85	0	15,148	0.00%
2021/05/12	18.1	18.01	9	18.29	17.95	9.1	14,846	0.06%
2021/05/11	3.1	18.83	1	18.75	18.70	2.1	14,208	0.01%
2021/05/10	11	19.01	4	19.03	19.10	7	14,073	0.05%
2021/05/07	0	0.00	0.1	18.95	18.90	-0.1	14,200	0.00%
2021/05/06	0	0.00	6.2	18.78	18.90	-6.2	14,360	-0.04%
2021/05/04	4	18.58	153	18.55	18.55	-149	14,263	-1.04%	大賣/鉅額交易
2021/05/03	7	18.63	5	18.70	18.70	2	13,977	0.01%
2021/04/29	10	19.00	9	19.07	19.00	1	13,824	0.01%
2021/04/28	7	19.05	26	19.05	19.10	-19	13,688	-0.14%
2021/04/27	14	19.23	19	19.21	19.25	-5	13,701	-0.04%
2021/04/26	173	19.52	12.8	19.68	19.80	160.2	13,132	1.22%	大買/鉅額交易
2021/04/22	0.1	19.50	7	19.47	19.50	-6.9	12,998	-0.05%
2021/04/21	6	19.45	0.1	19.50	19.45	5.9	12,883	0.05%
2021/04/20	0	0.00	1	19.50	19.65	-1	12,834	-0.01%
2021/04/19	2	19.45	0	0.00	19.50	2	12,726	0.02%
2021/04/16	13	19.17	5	19.25	19.25	8	12,615	0.06%
2021/04/15	6	19.12	1.2	19.24	19.20	4.8	12,660	0.04%
2021/04/14	0	0.00	12	18.95	19.00	-12	12,435	-0.10%
2021/04/09	5	18.55	7	18.57	18.55	-2	12,179	-0.02%
2021/04/08	6	18.65	0.1	18.75	18.65	5.9	12,192	0.05%
2021/04/07	6.2	18.68	11	18.68	18.75	-4.8	12,406	-0.04%
2021/04/06	0.1	18.70	2	18.70	18.70	-1.9	12,315	-0.02%
2021/03/31	0	0.00	5	18.65	18.65	-5	12,180	-0.04%
2021/03/30	2	18.55	50	18.45	18.60	-48	12,000	-0.40%
2021/03/29	4	18.45	2	18.45	18.45	2	11,801	0.02%
2021/03/26	0	0.00	20.1	18.30	18.35	-20.1	11,753	-0.17%
2021/03/25	3	18.30	0	0.00	18.35	3	11,694	0.03%
2021/03/24	3	18.20	0	0.00	18.25	3	11,846	0.03%
2021/03/23	54	18.25	1	18.20	18.20	53	11,824	0.45%
2021/03/22	12	18.20	0	0.00	18.20	12	11,895	0.10%
2021/03/19	9.1	18.24	0	0.00	18.30	9.1	11,924	0.08%
2021/03/18	17	18.38	2	18.40	18.35	15	11,716	0.13%
2021/03/17	0.1	18.45	0	0.00	18.40	0.1	11,720	0.00%
2021/03/16	0.2	18.52	2	18.55	18.55	-1.9	11,608	-0.02%
2021/03/15	10	18.35	0	0.00	18.35	10	11,566	0.09%
2021/03/12	4	18.25	0	0.00	18.35	4	11,730	0.03%
2021/03/11	5	18.33	1	18.35	18.30	4	11,793	0.03%
2021/03/10	1.1	18.20	0	0.00	18.30	1.1	11,705	0.01%
2021/03/09	2.1	18.15	0	0.00	18.30	2.1	11,697	0.02%
2021/03/08	5	18.05	0	0.00	18.00	5	11,582	0.04%
2021/03/05	0.1	18.10	3.4	18.04	18.05	-3.3	11,527	-0.03%
2021/03/04	6	18.05	2	18.05	18.15	4	12,006	0.03%
2021/03/02	2	18.00	0	0.00	18.00	2	11,757	0.02%
2021/02/26	8.1	18.13	0	0.00	18.15	8.1	11,657	0.07%
2021/02/25	0.1	18.30	5.2	18.30	18.30	-5.1	11,385	-0.04%
2021/02/24	3.1	18.20	0	0.00	18.20	3.1	11,299	0.03%
2021/02/22	0	0.00	0.2	18.00	17.90	-0.2	11,144	0.00%
2021/02/19	3.3	17.79	0	0.00	17.90	3.3	11,139	0.03%
2021/02/18	4	17.93	0	0.00	17.90	4	11,114	0.04%
2021/02/17	2	17.60	0	0.00	17.80	2	11,076	0.02%
2021/02/05	2	17.38	0	0.00	17.45	2	10,857	0.02%
2021/02/03	0	0.00	15	17.30	17.40	-15	11,101	-0.14%
2021/02/02	0.1	17.40	0	0.00	17.25	0.1	11,225	0.00%
2021/02/01	6	17.20	0	0.00	17.20	6	11,234	0.05%
2021/01/29	12.7	17.30	0	0.00	17.15	12.7	11,168	0.11%
2021/01/28	12.9	17.35	0	0.00	17.30	12.9	10,905	0.12%
2021/01/27	11	17.45	0	0.00	17.40	11	10,698	0.10%
2021/01/26	6	17.45	6	17.45	17.45	0	10,625	0.00%
2021/01/25	11	17.45	0	0.00	17.50	11	10,620	0.10%
2021/01/22	17	17.51	1	17.60	17.45	16	10,667	0.15%
2021/01/21	3.9	17.70	0	0.00	17.60	3.9	10,581	0.04%
2021/01/20	26	17.68	1	17.75	17.60	25	10,516	0.24%
2021/01/19	5	17.90	1	17.95	17.90	4	10,212	0.04%
2021/01/18	4	17.89	0	0.00	17.90	4	10,180	0.04%
2021/01/15	4.1	18.03	23	18.10	17.95	-18.9	10,097	-0.19%
2021/01/13	5	18.15	0	0.00	18.15	5	10,011	0.05%
2021/01/12	6.7	18.12	0	0.00	18.05	6.7	10,006	0.07%
2021/01/08	0	0.00	4	18.10	18.30	-4	9,947	-0.04%
2021/01/07	0.1	18.10	0.2	18.10	18.10	-0.1	9,772	0.00%
2021/01/06	2	18.10	0	0.00	18.00	2	9,778	0.02%
2021/01/04	0.4	18.20	0	0.00	18.15	0.4	9,757	0.00%
2020/12/31	2	18.20	0	0.00	18.25	2	9,683	0.02%
2020/12/30	0	18.00	0	0.00	18.35	0	9,616	0.00%
2020/12/29	10	17.91	0	0.00	17.95	10	9,377	0.11%
2020/12/28	5	17.85	0	0.00	17.95	5	9,414	0.05%
2020/12/23	1	17.70	0	0.00	17.70	1	9,477	0.01%
2020/12/15	3	17.70	0	0.00	17.65	3	9,774	0.03%
2020/12/11	4	17.80	0	0.00	17.75	4	9,673	0.04%
2020/12/10	8	17.74	0	0.00	17.70	8	9,566	0.08%
2020/12/09	2	17.65	1	17.70	17.70	1	9,546	0.01%
2020/12/08	56	17.86	4	17.85	17.80	52	9,439	0.55%
2020/12/04	1	18.20	0	0.00	18.20	1	9,112	0.01%
2020/12/03	0	0.00	50	18.05	18.05	-50	9,059	-0.55%
2020/12/02	20	18.05	0	0.00	18.10	20	9,028	0.22%
2020/12/01	1	18.05	0	0.00	18.15	1	9,127	0.01%
2020/11/30	1.2	18.11	52	18.15	18.15	-50.8	9,133	-0.56%
2020/11/27	5	18.15	0	0.00	18.25	5	8,684	0.06%
2020/11/26	0.3	18.25	0	0.00	18.35	0.3	8,699	0.00%
2020/11/25	1	18.25	3	18.25	18.25	-2	8,971	-0.02%
2020/11/24	3.8	18.30	0	0.00	18.25	3.8	8,954	0.04%
2020/11/20	5.2	18.28	5	18.35	18.40	0.2	8,892	0.00%
2020/11/17	2	18.50	0.2	18.50	18.50	1.8	8,824	0.02%
2020/11/16	1	18.45	0	0.00	18.50	1	9,026	0.01%
2020/11/13	1	18.20	0	0.00	18.30	1	9,039	0.01%
2020/11/12	2	18.30	0	0.00	18.30	2	9,077	0.02%
2020/11/11	100	18.50	1	18.60	18.60	99	9,078	1.09%
2020/11/10	3	18.10	0	0.00	18.15	3	8,999	0.03%
2020/11/09	8	17.88	1	18.00	17.95	7	9,418	0.07%
2020/11/06	3	17.65	0	0.00	17.70	3	9,719	0.03%
2020/11/02	1	17.25	0	0.00	17.45	1	10,413	0.01%
2020/10/30	53	17.22	0	0.00	17.20	53	10,425	0.51%
2020/10/29	3	17.30	5	17.30	17.25	-2	10,416	-0.02%
2020/10/28	1.3	17.51	0	0.00	17.45	1.3	10,413	0.01%
2020/10/27	1	17.45	0	0.00	17.45	1	10,478	0.01%
2020/10/23	1	17.40	0	0.00	17.40	1	10,651	0.01%
2020/10/22	5	17.35	0	0.00	17.45	5	10,777	0.05%
2020/10/21	20	17.30	2	17.35	17.30	18	10,929	0.16%
2020/10/20	13	17.33	4	17.30	17.40	9	10,978	0.08%
2020/10/16	12.2	17.50	50	17.40	17.40	-37.8	10,964	-0.34%
2020/10/15	21	17.50	0	0.00	17.50	21	10,986	0.19%
2020/10/13	2.6	17.60	0	0.00	17.55	2.6	10,979	0.02%
2020/10/12	2	17.80	0	0.00	17.80	2	10,960	0.02%
2020/10/08	8	17.78	0.7	17.85	17.80	7.3	11,029	0.07%
2020/10/05	53	17.75	0	0.00	17.75	53	11,246	0.47%
2020/09/30	2	17.75	0	0.00	17.65	2	11,276	0.02%
2020/09/29	1	17.75	0	0.00	17.70	1	11,284	0.01%
2020/09/28	1	17.65	0	0.00	17.75	1	11,378	0.01%
2020/09/25	1	17.45	31	17.30	17.50	-30	11,471	-0.26%
2020/09/24	9	17.30	0	0.00	17.25	9	11,389	0.08%
2020/09/23	4.4	17.69	50	17.70	17.70	-45.6	11,189	-0.41%
2020/09/22	6	17.84	0	0.00	17.80	6	11,077	0.05%
2020/09/21	3	18.03	0	0.00	17.95	3	11,089	0.03%
2020/09/18	0.5	18.20	0	0.00	18.15	0.5	11,113	0.00%
2020/09/17	1	18.05	0	0.00	18.00	1	11,057	0.01%
2020/09/16	9	18.15	0	0.00	18.15	9	11,101	0.08%
2020/09/15	3	18.05	0	0.00	18.15	3	11,089	0.03%
2020/09/14	1	17.95	7	18.05	18.10	-6	11,297	-0.05%
2020/09/11	32	18.00	0	0.00	18.10	32	11,344	0.28%
2020/09/09	11	17.90	0	0.00	18.00	11	11,490	0.10%
2020/09/08	5	18.00	0	0.00	18.10	5	11,601	0.04%
2020/09/07	0	0.00	1	18.10	18.00	-1	11,831	-0.01%
2020/09/04	11	17.90	10	17.85	17.80	1	11,982	0.01%
2020/09/03	1.7	18.07	0	0.00	18.00	1.7	11,939	0.01%
2020/09/02	8	18.01	30	18.05	18.00	-22	11,980	-0.18%
2020/09/01	5	18.10	0	0.00	18.05	5	11,996	0.04%
2020/08/31	5	18.17	0	0.00	18.05	5	11,938	0.04%
2020/08/28	13.1	18.35	0	0.00	18.45	13.1	11,760	0.11%
2020/08/27	17	18.39	0	0.00	18.40	17	11,945	0.14%
2020/08/26	8	18.45	0	0.00	18.50	8	11,945	0.07%
2020/08/25	1	18.50	0	0.00	18.45	1	12,090	0.01%
2020/08/24	18	18.43	0	0.00	18.40	18	12,362	0.15%
2020/08/21	51	18.55	0	0.00	18.60	51	12,414	0.41%
2020/08/20	39	18.59	0	0.00	18.45	39	12,423	0.31%
2020/08/19	18	18.84	0	0.00	18.80	18	12,273	0.15%
2020/08/18	6	18.75	0	0.00	18.90	6	12,200	0.05%
2020/08/17	5	18.80	0	0.00	18.80	5	12,283	0.04%
2020/08/14	24	18.82	0	0.00	18.80	24	12,268	0.20%
2020/08/13	39	18.87	0	0.00	18.95	39	12,163	0.32%
2020/08/11	38.1	20.21	33	20.25	20.15	5.1	11,323	0.05%
2020/08/10	6	20.30	0	0.00	20.30	6	11,058	0.05%
2020/08/07	1	20.45	1	20.40	20.40	0	10,928	0.00%
2020/08/06	0	0.00	1	20.20	20.40	-1	10,860	-0.01%
2020/08/05	10	20.15	0	0.00	20.15	10	10,867	0.09%
2020/08/04	2	20.00	0	0.00	20.00	2	10,947	0.02%
2020/08/03	0.6	20.10	28	20.05	20.00	-27.4	10,886	-0.25%
2020/07/31	10	20.15	0	0.00	20.10	10	10,802	0.09%
2020/07/30	30	20.10	0	0.00	20.15	30	10,800	0.28%
2020/07/29	0	0.00	1	20.10	20.00	-1	10,778	-0.01%
2020/07/27	26	19.94	0	0.00	19.85	26	11,090	0.23%
2020/07/24	10	20.08	0	0.00	20.00	10	11,168	0.09%
2020/07/23	10	20.10	0	0.00	20.15	10	11,310	0.09%
2020/07/22	0	0.00	7	20.18	20.20	-7	11,440	-0.06%
2020/07/20	0	0.00	1	20.05	20.05	-1	11,536	-0.01%
2020/07/17	0	0.00	12	20.10	20.10	-12	11,630	-0.10%
2020/07/14	1	20.00	0	0.00	20.05	1	12,057	0.01%
2020/07/13	5	20.08	0	0.00	20.05	5	12,172	0.04%
2020/07/10	2	20.05	55	20.05	20.15	-53	12,355	-0.43%
2020/07/09	6.1	20.20	0	20.25	20.20	6.1	12,516	0.05%
2020/07/08	0	0.00	1	20.30	20.35	-1	12,750	-0.01%
2020/07/07	6	20.36	0	0.00	20.35	6	12,910	0.05%
2020/07/06	2	20.40	2	20.40	20.50	0	12,931	0.00%
2020/07/03	3	20.18	0	0.00	20.15	3	12,943	0.02%
2020/07/02	0	0.00	2.2	20.10	20.10	-2.2	13,072	-0.02%
2020/07/01	0	0.00	6	20.05	20.05	-6	13,325	-0.05%
2020/06/24	1	19.95	0	0.00	19.90	1	13,766	0.01%
2020/06/23	5	19.95	15	19.95	19.90	-10	14,052	-0.07%
2020/06/19	9	19.85	0	0.00	19.80	9	14,771	0.06%
2020/06/18	10	19.95	0	0.00	19.90	10	14,923	0.07%
2020/06/17	0	0.00	5	20.10	20.10	-5	15,146	-0.03%
2020/06/16	50	20.00	4	20.10	19.95	46	15,907	0.29%
2020/06/15	1	19.70	1	19.70	19.70	0	16,606	0.00%
2020/06/12	29	19.74	15	19.77	19.80	14	17,069	0.08%
2020/06/11	14	20.22	0	0.00	20.05	14	17,638	0.08%
2020/06/10	2	20.35	0	0.00	20.40	2	17,954	0.01%
2020/06/09	4	20.23	30	20.30	20.35	-26	18,635	-0.14%
2020/06/08	1.2	20.36	0	0.00	20.35	1.2	19,268	0.01%
2020/06/05	2	20.20	0	0.00	20.20	2	19,397	0.01%
2020/06/04	7	20.22	1	20.15	20.25	6	19,814	0.03%
2020/06/03	1	20.25	2	20.18	20.30	-1	20,194	0.00%
2020/06/02	34	19.88	4	19.79	19.90	30	20,134	0.15%
2020/05/26	2	19.40	42	19.42	19.40	-40	20,220	-0.20%
2020/05/25	33	19.10	0	0.00	19.20	33	20,268	0.16%
2020/05/22	8	19.13	0	0.00	19.10	8	20,435	0.04%
2020/05/21	3	19.43	0	0.00	19.40	3	20,539	0.01%
2020/05/20	0	0.00	1.1	19.31	19.40	-1.1	20,653	-0.01%
2020/05/19	0	0.00	12	19.26	19.30	-12	20,766	-0.06%
2020/05/15	14	19.08	21	19.20	19.00	-7	20,810	-0.03%
2020/05/14	1	19.10	0	0.00	19.05	1	20,703	0.00%
2020/05/12	2	19.20	0	0.00	19.15	2	20,684	0.01%
2020/05/11	2	19.50	2	19.53	19.35	0	20,613	0.00%
2020/05/08	11	19.10	0	0.00	19.05	11	20,489	0.05%
2020/05/07	2	19.00	0	0.00	18.95	2	20,559	0.01%
2020/05/06	8	18.99	0	0.00	18.95	8	20,609	0.04%
2020/05/05	4	19.08	3	19.08	19.05	1	20,639	0.00%
2020/05/04	9	18.92	3	18.95	19.00	6	20,717	0.03%
2020/04/30	0	0.00	19	19.44	19.45	-19	20,655	-0.09%
2020/04/29	3	19.23	1	19.10	19.20	2	20,648	0.01%
2020/04/28	1	18.80	106	18.78	18.90	-105	20,607	-0.51%	大賣/鉅額交易
2020/04/27	31	18.15	0	0.00	18.35	31	21,054	0.15%
2020/04/24	51	18.15	0	0.00	18.05	51	21,010	0.24%
2020/04/23	5	18.12	0	0.00	18.05	5	20,911	0.02%
2020/04/22	68	18.08	0	0.00	18.05	68	20,838	0.33%
2020/04/21	11	18.25	0	0.00	18.05	11	20,752	0.05%
2020/04/20	10	18.57	1	18.50	18.55	9	20,477	0.04%
2020/04/17	2	18.80	143	18.82	18.65	-141	20,474	-0.69%	大賣/鉅額交易
2020/04/16	1	18.60	0	0.00	18.60	1	20,299	0.00%
2020/04/15	18.3	18.90	2	18.98	18.90	16.3	20,134	0.08%
2020/04/14	1	18.30	1	18.35	18.50	0	19,874	0.00%
2020/04/13	4	18.25	51.1	18.25	18.15	-47.1	19,681	-0.24%
2020/04/10	72	18.43	12	18.55	18.70	60	19,420	0.31%
2020/04/09	57	18.35	2	18.35	18.35	55	19,230	0.29%
2020/04/08	2	18.15	12	18.29	18.30	-10	19,084	-0.05%
2020/04/01	11	17.87	0	0.00	17.80	11	18,499	0.06%
2020/03/31	26	18.12	0	0.00	18.05	26	18,287	0.14%
2020/03/30	7	18.00	35	17.81	18.05	-28	18,042	-0.16%
2020/03/27	13	18.34	9	18.14	18.10	4	17,787	0.02%
2020/03/26	12	17.91	3	17.97	18.00	9	17,500	0.05%
2020/03/25	9.3	17.95	9	17.90	17.95	0.3	17,513	0.00%
2020/03/24	6	17.60	0	0.00	17.50	6	16,969	0.04%
2020/03/23	13	16.94	1	17.15	17.00	12	16,761	0.07%
2020/03/20	9.3	17.18	20	17.65	17.65	-10.8	16,517	-0.07%
2020/03/19	22	16.42	56	16.72	16.15	-34	15,734	-0.22%
2020/03/18	25	17.52	0	0.00	17.50	25	14,982	0.17%
2020/03/17	45.2	18.06	0.1	17.95	17.85	45.1	14,459	0.31%
2020/03/16	31	18.84	1	18.80	18.75	30	13,625	0.22%
2020/03/13	16	18.93	9	18.86	19.55	7	13,086	0.05%
2020/03/12	18.3	20.03	0	0.00	20.00	18.3	12,287	0.15%
2020/03/11	9	20.82	0.4	20.90	20.75	8.6	11,610	0.07%
2020/03/10	30.2	20.64	30	20.68	20.90	0.2	11,333	0.00%
2020/03/09	26	21.09	0	0.00	21.05	26	10,878	0.24%
2020/03/06	7	21.41	0	0.00	21.40	7	10,379	0.07%
2020/03/04	1	21.50	0	0.00	21.50	1	10,210	0.01%
2020/03/03	11	21.45	0	0.00	21.45	11	10,137	0.11%
2020/03/02	6	21.33	0	0.00	21.25	6	10,019	0.06%
2020/02/27	0.2	21.60	1	21.50	21.55	-0.8	10,055	-0.01%
2020/02/26	23	21.59	0	0.00	21.55	23	9,910	0.23%
2020/02/25	20	21.61	0	0.00	21.65	20	9,729	0.21%
2020/02/24	17.1	21.70	1	21.75	21.70	16.1	9,605	0.17%
2020/02/21	15	22.01	2	22.00	21.90	13	9,320	0.14%
2020/02/20	20	22.17	0	0.00	22.10	20	9,135	0.22%
2020/02/18	21	21.85	0	0.00	21.90	21	8,824	0.24%
2020/02/17	1	21.80	0	0.00	21.85	1	8,926	0.01%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	3	21.65	0	0.00	21.75	3	9,110	0.03%
2020/02/07	4	21.83	0	0.00	21.80	4	9,049	0.04%
2020/02/05	0	0.00	3	21.70	21.75	-3	9,015	-0.03%
2020/02/04	3	21.62	0	0.00	21.60	3	8,980	0.03%
2020/02/03	4	21.25	0	0.00	21.40	4	9,020	0.04%
2020/01/31	7	21.69	26	21.55	21.65	-19	8,818	-0.22%
2020/01/30	33	21.70	1	21.60	21.50	32	8,640	0.37%
2020/01/20	3	22.45	1	22.50	22.45	2	7,973	0.03%
2020/01/16	1	22.15	0	0.00	22.20	1	7,915	0.01%
2020/01/14	0	0.00	1	22.30	22.30	-1	7,920	-0.01%
2020/01/10	0	0.00	20	22.00	22.00	-20	7,800	-0.26%
2020/01/09	0	0.00	5	22.00	21.90	-5	7,784	-0.06%
2020/01/08	2	21.85	0	0.00	21.80	2	7,815	0.03%
2020/01/07	0	0.00	32	21.95	22.00	-32	7,773	-0.41%
2020/01/06	4	21.93	0	0.00	21.90	4	7,792	0.05%
2020/01/03	0	0.00	6.1	22.05	22.05	-6.1	7,834	-0.08%
2020/01/02	2	21.93	6	22.00	22.00	-4	7,861	-0.05%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/30	1	22.00	0	0.00	22.10	1	7,829	0.01%
2019/12/26	1	21.95	0	0.00	22.00	1	7,860	0.01%
2019/12/25	1	21.90	0	0.00	21.95	1	8,036	0.01%
2019/12/24	1	21.95	0	0.00	21.95	1	8,136	0.01%
2019/12/19	0	0.00	0	22.15	22.20	0	7,982	0.00%
2019/12/17	4	21.80	0	0.00	21.95	4	8,077	0.05%
2019/12/13	0	0.00	18	21.80	21.85	-18	8,162	-0.22%
2019/12/12	0	0.00	5	21.80	21.75	-5	8,200	-0.06%
2019/12/11	1	21.65	0	0.00	21.75	1	8,213	0.01%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	1	21.65	1	21.65	21.75	0	8,565	0.00%
2019/12/06	0	0.00	9	21.65	21.60	-9	8,696	-0.10%
2019/12/05	0	0.00	1	21.70	21.70	-1	8,719	-0.01%
2019/12/04	2	21.63	0	0.00	21.75	2	8,783	0.02%
2019/12/03	0	21.75	0	0.00	21.75	0	8,850	0.00%
2019/11/28	1	21.90	0	0.00	21.90	1	8,922	0.01%
2019/11/26	3	21.78	0	0.00	21.75	3	9,130	0.03%
2019/11/22	0	0.00	0.2	21.80	21.75	-0.2	8,910	0.00%
2019/11/20	1	21.85	0	0.00	21.90	1	8,972	0.01%
2019/11/19	1	21.80	0	0.00	21.90	1	9,012	0.01%
2019/11/18	2	21.80	1	21.90	21.90	1	9,096	0.01%
2019/11/15	1	21.80	0	0.00	21.80	1	9,174	0.01%
2019/11/14	6	21.62	0	0.00	21.60	6	9,331	0.06%
2019/11/13	2	21.83	0	0.00	21.80	2	9,501	0.02%
2019/11/12	1	22.00	0	0.00	22.00	1	10,102	0.01%
2019/11/11	2	21.98	2	21.85	22.00	0	10,672	0.00%
2019/11/07	2	22.25	0	0.00	22.35	2	11,049	0.02%
2019/11/05	9	22.22	0	0.00	22.30	9	11,250	0.08%
2019/11/04	1	22.10	0	0.00	22.20	1	11,384	0.01%
2019/11/01	0	0.00	3	21.95	22.05	-3	11,523	-0.03%
2019/10/31	1	21.95	3	21.93	21.90	-2	11,689	-0.02%
2019/10/28	4	21.50	5	21.45	21.55	-1	12,030	-0.01%
2019/10/25	1	21.40	0.1	21.50	21.50	0.9	12,094	0.01%
2019/10/23	1	21.25	0	0.00	21.30	1	12,290	0.01%
2019/10/18	2	21.23	0	0.00	21.20	2	12,427	0.02%
2019/10/17	5	21.20	0	0.00	21.30	5	12,495	0.04%
2019/10/15	3	21.15	1	21.15	21.20	2	12,529	0.02%
2019/10/09	1	21.00	0	0.00	21.10	1	12,596	0.01%
2019/10/07	1	21.05	19	21.00	21.10	-18	12,751	-0.14%
2019/10/03	3	21.10	0	0.00	21.05	3	12,971	0.02%
2019/10/01	10	21.25	0	0.00	21.30	10	12,897	0.08%
2019/09/27	1	20.95	0	0.00	20.95	1	12,776	0.01%
2019/09/25	6	21.18	0	0.00	21.15	6	12,843	0.05%
2019/09/24	1	21.20	1	21.20	21.20	0	12,877	0.00%
2019/09/23	0	0.00	4	21.25	21.25	-4	12,895	-0.03%
2019/09/20	5	21.19	0	0.00	21.25	5	12,970	0.04%
2019/09/18	3	21.15	0.5	21.25	21.20	2.5	12,728	0.02%
2019/09/16	1	20.90	10	20.95	20.95	-9	12,747	-0.07%
2019/09/12	15	20.95	1	21.00	20.95	14	12,772	0.11%
2019/09/11	3.1	20.82	2	20.90	20.95	1.1	12,872	0.01%
2019/09/10	6	20.68	2	20.70	20.85	4	12,801	0.03%
2019/09/09	8	20.45	0	0.00	20.50	8	12,754	0.06%
2019/09/06	2	20.20	0	0.00	20.30	2	12,782	0.02%
2019/09/05	2	20.15	0	0.00	20.15	2	12,841	0.02%
2019/09/03	6	19.97	1	19.95	19.90	5	13,435	0.04%
2019/09/02	0	0.00	2	19.90	20.00	-2	13,540	-0.01%
2019/08/28	1	19.65	0	0.00	19.65	1	13,623	0.01%
2019/08/26	4	19.69	0	0.00	19.65	4	13,660	0.03%
2019/08/21	2	19.80	0	0.00	19.85	2	14,122	0.01%
2019/08/20	2	19.88	0	0.00	19.95	2	14,070	0.01%
2019/08/19	6	19.95	0	0.00	19.95	6	14,005	0.04%
2019/08/16	11	19.60	0	0.00	19.85	11	13,875	0.08%
2019/08/15	22.5	19.63	0	0.00	19.65	22.5	13,621	0.17%
2019/08/13	9	21.30	20	21.30	21.20	-11	12,625	-0.09%
2019/08/12	5	21.38	0	0.00	21.40	5	12,379	0.04%
2019/08/08	2	21.28	0	0.00	21.35	2	12,229	0.02%
2019/08/07	4	21.23	0	0.00	21.25	4	12,227	0.03%
2019/08/06	10	21.17	0	0.00	21.20	10	12,198	0.08%
2019/08/02	2	21.33	0	0.00	21.35	2	11,943	0.02%
2019/08/01	2	21.70	0	0.00	21.60	2	11,832	0.02%
2019/07/31	12	21.80	1	21.80	21.95	11	11,746	0.09%
2019/07/30	0	0.00	2	21.90	21.85	-2	11,457	-0.02%
2019/07/29	3	21.70	0	0.00	21.70	3	11,429	0.03%
2019/07/26	21	21.75	0	0.00	21.70	21	11,397	0.18%
2019/07/24	1	21.40	2	21.45	21.45	-1	11,645	-0.01%
2019/07/23	0	0.00	1	21.40	21.40	-1	11,654	-0.01%
2019/07/19	0	0.00	2	21.35	21.35	-2	11,637	-0.02%
2019/07/15	2	21.20	0	0.00	21.20	2	11,519	0.02%
2019/07/12	1	21.20	0	0.00	21.20	1	11,468	0.01%
2019/07/11	0	0.00	1	21.15	21.20	-1	11,363	-0.01%
2019/07/10	1	20.95	0	0.00	21.00	1	11,190	0.01%
2019/07/03	0	0.00	30	20.73	20.80	-30	11,133	-0.27%
2019/07/01	9	20.86	0	0.00	20.75	9	11,019	0.08%
2019/06/26	2	20.80	0	0.00	20.80	2	10,968	0.02%
2019/06/25	0	0.00	0.1	20.95	20.95	-0.1	10,949	0.00%
2019/06/21	4	20.80	1.1	20.80	20.75	2.9	10,882	0.03%
2019/06/20	0	0.00	9	21.05	20.90	-9	10,707	-0.08%
2019/06/19	0.1	21.00	0	0.00	21.00	0.1	10,603	0.00%
2019/06/17	0	0.00	2	20.65	20.65	-2	10,326	-0.02%
2019/06/14	6	20.50	0	0.00	20.50	6	10,293	0.06%
2019/06/12	9	20.31	0	0.00	20.45	9	10,194	0.09%
2019/06/11	12	21.16	0	20.90	20.80	12	9,793	0.12%
2019/06/06	0	0.00	22	21.12	21.30	-22	9,389	-0.23%
2019/06/05	1	21.00	20	21.00	21.10	-19	9,333	-0.20%
2019/05/31	0	0.00	3	20.85	20.95	-3	9,113	-0.03%
2019/05/24	1	20.25	0	0.00	20.30	1	8,653	0.01%
2019/05/21	0	0.00	3	20.37	20.40	-3	8,763	-0.03%
2019/05/20	40	20.05	4	20.10	20.05	36	8,592	0.42%
2019/05/17	1	20.05	4	20.00	19.90	-3	8,520	-0.04%
2019/05/16	32	19.98	1	19.95	19.90	31	8,501	0.36%
2019/05/15	3	20.05	1	20.10	20.00	2	8,434	0.02%
2019/05/14	21	19.97	2	20.03	19.95	19	8,454	0.22%
2019/05/13	1	20.10	2	20.08	20.05	-1	8,375	-0.01%
2019/05/10	0	0.00	4	20.13	20.10	-4	8,407	-0.05%
2019/05/09	1	20.00	0	0.00	20.05	1	8,385	0.01%
2019/05/08	0	0.00	0.1	20.20	20.20	-0.1	8,300	0.00%
2019/05/07	2	20.05	0	0.00	20.10	2	8,221	0.02%
2019/05/06	14	19.96	0	0.00	20.00	14	8,299	0.17%
2019/05/02	0	0.00	2	20.35	20.25	-2	8,057	-0.02%
2019/04/30	3	20.15	7	20.16	20.20	-4	7,910	-0.05%
2019/04/24	1	19.50	0	0.00	19.60	1	7,527	0.01%
2019/04/23	0	0.00	1	19.40	19.40	-1	7,526	-0.01%
2019/04/22	1	19.30	0	0.00	19.35	1	7,517	0.01%
2019/04/18	0	0.00	1	19.15	19.20	-1	7,597	-0.01%
2019/04/15	0	0.00	3.2	19.27	19.30	-3.2	7,796	-0.04%
2019/04/12	2	19.10	4	19.14	19.25	-2	7,775	-0.03%
2019/04/11	2.1	19.20	1	19.20	19.20	1.1	7,745	0.01%
2019/04/10	0	0.00	1	19.25	19.30	-1	7,714	-0.01%
2019/04/09	5	19.20	0	0.00	19.25	5	7,695	0.06%
2019/04/08	1	19.25	0.9	19.25	19.25	0.1	7,734	0.00%
2019/04/02	31	19.30	0	0.00	19.25	31	7,731	0.40%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/27	2	19.15	0	0.00	19.15	2	7,663	0.03%
2019/03/26	1	19.15	0.2	19.20	19.20	0.8	7,785	0.01%
2019/03/25	0	0.00	0	19.15	19.15	0	7,900	0.00%
2019/03/21	10	19.30	2	19.30	19.35	8	7,913	0.10%
2019/03/20	0	0.00	3	19.25	19.30	-3	7,963	-0.04%
2019/03/11	2	18.78	0	0.00	18.75	2	7,961	0.03%
2019/03/08	0	0.00	0.8	18.80	18.75	-0.8	7,958	-0.01%
2019/03/04	5	18.80	0	0.00	18.85	5	8,200	0.06%
2019/02/27	0	0.00	2	18.90	18.90	-2	8,112	-0.02%
2019/02/25	0	0.00	0.1	18.70	18.70	-0.1	7,871	0.00%
2019/02/20	2	18.55	2	18.55	18.55	0	7,842	0.00%
2019/02/18	1	18.45	0	0.00	18.45	1	7,771	0.01%
2019/02/15	2	18.35	0	0.00	18.30	2	7,738	0.03%
2019/02/14	4	18.40	0	0.00	18.40	4	7,675	0.05%
2019/02/13	8.1	18.42	0	0.00	18.40	8.1	7,614	0.11%
2019/02/12	1	18.45	1	18.50	18.50	0	7,519	0.00%
2019/02/11	2	18.48	1	18.50	18.45	1	7,493	0.01%
2019/01/29	1	18.30	1	18.40	18.40	0	7,361	0.00%
2019/01/28	1	18.40	0	0.00	18.45	1	7,326	0.01%
2019/01/22	0	0.00	10.1	18.20	18.20	-10.1	7,402	-0.14%
2019/01/18	0	0.00	1	18.20	18.25	-1	7,347	-0.01%
2019/01/11	1	17.90	2	18.00	18.00	-1	7,627	-0.01%
2019/01/10	1	17.90	0	0.00	17.95	1	7,570	0.01%
2019/01/04	3	17.42	0	0.00	17.40	3	7,848	0.04%
2018/12/28	1	17.40	0	0.00	17.50	1	8,453	0.01%
2018/12/25	4	17.35	0	0.00	17.35	4	8,679	0.05%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/19	1	17.50	0	0.00	17.60	1	8,709	0.01%
2018/12/18	7	17.40	0	0.00	17.45	7	8,639	0.08%
2018/12/13	1	17.55	40.9	17.55	17.60	-39.9	8,807	-0.45%
2018/12/11	0	0.00	1	17.55	17.60	-1	8,802	-0.01%
2018/12/10	0	0.00	1	17.55	17.60	-1	8,851	-0.01%
2018/12/06	0.1	17.70	0	0.00	17.70	0.1	8,826	0.00%
2018/12/04	0.4	17.85	0	0.00	17.85	0.4	8,735	0.00%
2018/12/03	0	0.00	1	17.75	17.75	-1	8,694	-0.01%
2018/11/28	1	17.65	0	0.00	17.70	1	8,504	0.01%
2018/11/22	0	0.00	2	17.65	17.65	-2	8,528	-0.02%
2018/11/20	1	17.65	1	17.80	17.70	0	8,561	0.00%
2018/11/19	0	0.00	3.1	17.85	17.80	-3.1	8,565	-0.04%
2018/11/15	0	0.00	0.2	17.75	17.70	-0.2	8,641	0.00%
2018/11/08	0	0.00	1	17.70	17.70	-1	9,848	-0.01%
2018/11/07	2	17.60	0	0.00	17.65	2	9,919	0.02%
2018/11/05	1	17.35	8	17.40	17.55	-7	10,444	-0.07%
2018/11/02	1.1	17.36	0	0.00	17.50	1.1	10,551	0.01%
2018/10/31	0	0.00	1	17.40	17.45	-1	10,817	-0.01%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	1	17.25	0	0.00	17.25	1	10,803	0.01%
2018/10/24	5	17.30	1	17.40	17.30	4	11,042	0.04%
2018/10/22	5	17.40	0	0.00	17.50	5	11,146	0.04%
2018/10/19	4	17.41	0	0.00	17.55	4	11,180	0.04%
2018/10/17	0	17.55	0	0.00	17.50	0	11,046	0.00%
2018/10/12	0.1	17.85	0	0.00	17.75	0.1	10,710	0.00%
2018/10/11	10	17.63	0	0.00	17.50	10	10,559	0.09%
2018/10/05	2	18.10	0	0.00	18.00	2	9,914	0.02%
2018/10/04	2	18.20	0	0.00	18.15	2	9,755	0.02%
2018/10/03	0	0.00	2	18.40	18.40	-2	9,623	-0.02%
2018/10/02	2	18.40	0	0.00	18.35	2	9,619	0.02%
2018/10/01	2	18.45	1	18.55	18.55	1	9,520	0.01%
2018/09/28	1	18.50	10	18.45	18.50	-9	9,562	-0.09%
2018/09/27	0	0.00	2	18.50	18.50	-2	9,516	-0.02%
2018/09/25	0	0.00	1	18.50	18.45	-1	9,466	-0.01%
2018/09/21	4	18.40	0	0.00	18.50	4	9,403	0.04%
2018/09/17	1	17.95	23	18.00	17.95	-22	9,237	-0.24%
2018/09/14	0	18.00	0.6	18.00	18.00	-0.6	9,266	-0.01%
2018/09/05	2	17.80	0	0.00	17.80	2	9,826	0.02%
2018/09/03	1	17.95	0	0.00	17.95	1	9,912	0.01%
2018/08/31	0	0.00	4.3	17.99	18.00	-4.3	9,980	-0.04%
2018/08/30	0	0.00	1	17.95	17.95	-1	10,074	-0.01%
2018/08/27	1	17.85	112	17.80	17.80	-111	10,144	-1.09%	大賣/鉅額交易
2018/08/24	6	17.88	1	17.85	17.85	5	10,181	0.05%
2018/08/23	0	0.00	0.8	18.00	17.95	-0.8	10,610	-0.01%
2018/08/22	0.2	18.05	43	17.92	18.00	-42.8	10,759	-0.40%
2018/08/21	50	17.90	2	17.90	17.90	48	10,681	0.45%
2018/08/20	40	17.70	0	0.00	17.75	40	10,650	0.38%
2018/08/17	1	17.60	40	17.55	17.55	-39	10,577	-0.37%
2018/08/16	22	17.36	13	17.35	17.45	9	10,537	0.09%
2018/08/15	13	18.55	0.1	18.65	18.65	12.9	10,139	0.13%
2018/08/14	0	0.00	2	18.60	18.70	-2	9,689	-0.02%
2018/08/13	61	18.56	0	0.00	18.55	61	9,543	0.64%
2018/08/10	200	18.60	11.2	18.67	18.75	188.8	9,299	2.03%	大買/鉅額交易
2018/08/07	12	18.29	0	0.00	18.25	12	8,738	0.14%
2018/07/31	1	18.15	11	18.15	18.35	-10	8,385	-0.12%
2018/07/30	0	0.00	17	18.10	18.10	-17	8,112	-0.21%
2018/07/26	1	17.95	0	0.00	18.00	1	7,897	0.01%
2018/07/25	0	0.00	4	17.90	17.90	-4	7,903	-0.05%
2018/07/24	1	18.00	1	17.95	17.95	0	7,899	0.00%
2018/07/23	0.3	17.95	0	0.00	17.95	0.3	7,938	0.00%
2018/07/17	0	0.00	0	17.80	17.80	0	8,014	0.00%
2018/07/13	1	17.75	0	0.00	17.80	1	8,103	0.01%
2018/07/04	0	0.00	3	17.55	17.60	-3	8,233	-0.04%
2018/07/03	1	17.55	0	0.00	17.50	1	8,303	0.01%
2018/07/02	1	17.65	0	0.00	17.60	1	8,247	0.01%
2018/06/28	2	17.50	0	0.00	17.50	2	8,117	0.02%
2018/06/26	20	17.58	0	0.00	17.55	20	7,998	0.25%
2018/06/20	1	17.65	1	17.65	17.65	0	7,829	0.00%
2018/06/19	3	17.65	0	0.00	17.60	3	7,755	0.04%
2018/06/14	3	17.90	0.1	17.90	17.80	2.9	7,344	0.04%
2018/06/13	1	18.00	2	18.00	18.05	-1	7,274	-0.01%
2018/06/12	1	18.00	0	0.00	18.05	1	7,514	0.01%
2018/06/11	0	0.00	0.1	18.05	18.05	-0.1	7,448	0.00%
2018/06/07	2	17.95	12	18.03	18.10	-10	7,460	-0.13%
2018/06/06	0	0.00	1	17.95	17.95	-1	7,347	-0.01%
2018/06/05	1	17.80	0	0.00	17.95	1	7,344	0.01%
2018/06/01	5	17.70	0	0.00	17.80	5	7,288	0.07%
2018/05/31	10	17.65	0	0.00	17.90	10	7,237	0.14%
2018/05/30	5	17.70	0	0.00	17.65	5	6,865	0.07%
2018/05/28	20	17.75	0	0.00	17.85	20	6,772	0.30%
2018/05/24	5	17.75	0	0.00	17.75	5	6,835	0.07%
2018/05/22	2	17.83	0	0.00	17.80	2	6,857	0.03%
2018/05/21	0	0.00	1	17.85	17.90	-1	6,942	-0.01%
2018/05/18	0	0.00	3	17.90	17.80	-3	7,018	-0.04%
2018/05/16	0.2	17.90	0	0.00	17.90	0.2	7,183	0.00%
2018/05/15	0	0.00	1	18.00	18.00	-1	7,410	-0.01%
2018/05/11	0	0.00	1	17.90	17.85	-1	8,016	-0.01%
2018/05/07	0	0.00	10	17.85	17.75	-10	8,590	-0.12%
2018/05/04	0	0.00	0.1	17.80	17.80	-0.1	8,630	0.00%
2018/04/30	0	0.00	15	17.85	17.95	-15	8,689	-0.17%
2018/04/27	0	0.00	3	17.85	17.85	-3	8,665	-0.03%
2018/04/23	0	0.00	1	17.80	17.80	-1	8,847	-0.01%
2018/04/19	0	0.00	5	17.80	17.85	-5	8,890	-0.06%
2018/04/17	2	17.68	0	0.00	17.75	2	8,923	0.02%
2018/04/16	2	17.75	0	0.00	17.75	2	8,924	0.02%
2018/04/12	1	17.80	0	0.00	17.80	1	9,163	0.01%
2018/04/11	1	17.75	0	0.00	17.75	1	9,331	0.01%
2018/04/10	1	17.70	0	0.00	17.80	1	9,366	0.01%
2018/03/22	1	17.60	0	0.00	17.60	1	9,279	0.01%
2018/03/21	0	0.00	2	17.58	17.60	-2	9,264	-0.02%
2018/03/16	0	0.00	1	17.45	17.60	-1	9,311	-0.01%
2018/03/15	1	17.40	1	17.40	17.40	0	9,048	0.00%
2018/03/13	15	17.43	20	17.45	17.45	-5	9,082	-0.06%
2018/03/12	0	0.00	10	17.30	17.35	-10	8,968	-0.11%
2018/03/09	0	0.00	10.1	17.25	17.25	-10.1	8,979	-0.11%
2018/03/07	2	17.10	0	0.00	17.10	2	9,156	0.02%
2018/03/05	6	17.00	0	0.00	16.95	6	9,444	0.06%
2018/02/26	1	17.10	4	17.15	17.15	-3	9,153	-0.03%
2018/02/23	1	16.95	0	0.00	17.05	1	9,122	0.01%
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/21	1	16.90	1	16.90	16.95	0	9,319	0.00%
2018/02/12	11	16.75	0	0.00	16.75	11	9,226	0.12%
2018/02/09	3	16.60	0	0.00	16.65	3	9,147	0.03%
2018/02/07	4	16.81	0	0.00	16.90	4	8,990	0.04%
2018/02/06	11	16.69	21	16.75	16.60	-10	8,789	-0.11%
2018/02/05	2	17.10	0	0.00	17.10	2	8,392	0.02%
2018/01/30	2	17.40	0	0.00	17.30	2	7,826	0.03%
2018/01/24	9	17.29	1	17.25	17.25	8	7,529	0.11%
2018/01/23	0	0.00	6	17.35	17.40	-6	7,525	-0.08%
2018/01/22	15	17.31	10	17.30	17.40	5	7,520	0.07%
2018/01/19	15	17.40	0	0.00	17.45	15	7,476	0.20%
2018/01/18	2	17.45	0.5	17.50	17.50	1.5	7,445	0.02%
2018/01/16	5	17.30	0.9	17.40	17.40	4.1	7,316	0.06%
2018/01/15	7	17.25	0	0.00	17.35	7	7,314	0.10%
2018/01/11	5	17.15	0	0.00	17.25	5	7,314	0.07%
2018/01/10	10	17.25	1	17.25	17.30	9	7,440	0.12%
2018/01/09	10	17.30	0	0.00	17.30	10	7,418	0.13%
2018/01/05	0	0.00	6	17.08	17.15	-6	7,285	-0.08%