華南金 (2880)-合庫-鳳山券商分點個股進出

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
22.50
漲跌
▼0.35
漲幅
-1.53%
成交量
11,003張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:13:30

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－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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
2024/04/25	3	22.55	0	0.00	22.50	3	10,607	0.03%
2024/04/24	1	22.85	6	23.00	22.85	-5	10,530	-0.05%
2024/04/19	89	22.31	10	22.20	22.20	79	10,767	0.73%
2024/04/18	0	0.00	0.1	22.60	22.65	-0.1	10,495	0.00%
2024/04/16	106	22.59	0	0.00	22.40	106	10,148	1.04%	大買/鉅額交易
2024/04/15	0	0.00	1	23.00	22.95	-1	9,885	-0.01%
2024/04/12	9	22.94	0	0.00	23.00	9	9,824	0.09%
2024/04/11	2	23.20	1	23.25	23.20	1	9,588	0.01%
2024/04/10	0	0.00	1	23.25	23.15	-1	9,512	-0.01%
2024/04/09	700	23.10	200	23.10	23.20	500	9,512	5.26%	大買/大賣/鉅額交易
2024/04/08	0.1	22.91	1	23.05	23.10	-0.9	9,446	-0.01%
2024/04/03	2.1	22.88	0	0.00	22.85	2.1	9,417	0.02%
2024/04/02	1.1	23.10	0	0.00	23.20	1.1	9,368	0.01%
2024/04/01	0.1	23.15	0	0.00	23.20	0.1	9,412	0.00%
2024/03/29	0	0.00	3	23.30	23.15	-3	9,418	-0.03%
2024/03/28	34	22.85	3	22.90	22.90	31	9,127	0.34%
2024/03/26	0.4	22.90	0	0.00	23.05	0.4	9,034	0.00%
2024/03/25	0.1	22.88	0	0.00	22.90	0.1	8,974	0.00%
2024/03/22	1	22.85	0.4	22.95	22.95	0.6	8,953	0.01%
2024/03/21	0.3	22.90	3	22.87	23.00	-2.7	8,805	-0.03%
2024/03/20	2.1	22.75	0	0.00	22.55	2.1	8,693	0.02%
2024/03/19	5.5	22.83	2	22.95	22.80	3.5	8,611	0.04%
2024/03/18	1.1	23.00	6	22.95	22.95	-5	8,441	-0.06%
2024/03/15	0	0.00	5.3	22.90	23.00	-5.3	8,256	-0.06%
2024/03/14	0	0.00	7	22.65	22.80	-7	7,861	-0.09%
2024/03/13	0	0.00	1	22.10	22.15	-1	7,452	-0.01%
2024/03/12	0	0.00	2	22.00	22.05	-2	7,346	-0.03%
2024/03/11	1	22.00	1	22.10	22.00	0	7,352	0.00%
2024/03/08	10	22.00	25.2	21.94	22.00	-15.2	7,333	-0.21%
2024/03/07	0	0.00	0.6	21.80	21.85	-0.6	7,168	-0.01%
2024/03/06	2	21.85	0	0.00	21.80	2	7,130	0.03%
2024/03/05	13.5	21.70	0	0.00	21.70	13.5	7,926	0.17%
2024/03/04	40	21.75	2.1	21.75	21.75	37.9	7,954	0.48%
2024/03/01	0	0.00	0.8	21.90	21.85	-0.8	8,074	-0.01%
2024/02/29	0	0.00	1	21.95	22.00	-1	8,180	-0.01%
2024/02/27	4	21.66	0	0.00	21.85	4	8,013	0.05%
2024/02/23	0.1	21.70	0	0.00	21.75	0.1	7,966	0.00%
2024/02/22	0.1	21.80	1	21.70	21.70	-0.9	8,148	-0.01%
2024/02/21	2	21.73	4.7	21.76	21.80	-2.7	8,156	-0.03%
2024/02/19	0	0.00	3	21.85	21.90	-3	8,389	-0.04%
2024/02/16	1	21.75	2.2	21.81	21.75	-1.2	8,616	-0.01%
2024/02/15	4.1	21.60	13.9	21.75	21.75	-9.8	8,605	-0.11%
2024/02/02	0	21.85	0	0.00	21.90	0	8,448	0.00%
2024/02/01	0	21.70	0	0.00	21.85	0	8,461	0.00%
2024/01/31	1	21.65	1	21.65	21.60	0	8,431	0.00%
2024/01/26	0	0.00	1.1	21.64	21.65	-1.1	8,481	-0.01%
2024/01/25	0	0.00	26	21.40	21.40	-26	8,491	-0.31%
2024/01/24	2	21.40	0	0.00	21.40	2	8,466	0.02%
2024/01/23	0	0.00	1	21.25	21.35	-1	8,485	-0.01%
2024/01/22	0	21.30	1.3	21.26	21.25	-1.3	8,592	-0.02%
2024/01/19	0.1	21.25	2.1	21.20	21.20	-2	8,570	-0.02%
2024/01/17	24	21.19	0	0.00	21.05	24	8,642	0.28%
2024/01/16	6.1	21.50	1	21.50	21.45	5.1	8,394	0.06%
2024/01/15	2	21.98	0	0.00	21.85	2	8,238	0.02%
2024/01/10	0	22.00	0	0.00	21.95	0	8,392	0.00%
2024/01/09	0	0.00	11	22.28	21.95	-11	8,369	-0.13%
2024/01/05	0	0.00	0.3	22.05	22.05	-0.3	8,390	0.00%
2024/01/04	0.1	22.00	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	3	21.98	0	0.00	22.00	3	8,763	0.03%
2024/01/02	1	22.25	0	0.00	22.35	1	8,734	0.01%
2023/12/28	0	22.30	0	0.00	22.40	0	9,047	0.00%
2023/12/27	0	0.00	2	22.20	22.25	-2	9,000	-0.02%
2023/12/21	1	21.70	0	0.00	21.85	1	9,195	0.01%
2023/12/20	3	22.00	6	22.05	21.90	-3	9,149	-0.03%
2023/12/18	0	0.00	1.5	22.25	22.35	-1.5	9,185	-0.02%
2023/12/15	1	22.30	0	0.00	22.25	1	9,172	0.01%
2023/12/14	0	0.00	12.2	22.39	22.40	-12.2	9,009	-0.14%
2023/12/13	0	0.00	10	22.20	22.20	-10	8,829	-0.11%
2023/12/08	0	0.00	2	22.10	22.10	-2	9,091	-0.02%
2023/12/06	0	0.00	3.2	22.09	22.15	-3.2	9,160	-0.04%
2023/12/05	0	0.00	8	21.90	22.00	-8	9,092	-0.09%
2023/12/04	2	21.98	5	22.00	21.90	-3	9,084	-0.03%
2023/12/01	154	21.93	0	0.00	21.95	154	9,145	1.68%	大買/鉅額交易
2023/11/30	2	22.13	5	22.10	22.25	-3	9,118	-0.03%
2023/11/28	0	0.00	6	22.08	22.10	-6	8,178	-0.07%
2023/11/27	1,501	21.82	0.4	21.85	21.85	1,500.6	8,488	17.68%	大買/鉅額交易
2023/11/24	637	21.79	0	21.75	21.90	637	8,357	7.62%	大買/鉅額交易
2023/11/23	1,863	21.70	32	21.72	21.80	1,831	8,388	21.83%	大買/鉅額交易
2023/11/22	1	21.65	0	0.00	21.80	1	8,363	0.01%
2023/11/21	0.5	21.85	0	0.00	21.85	0.5	8,432	0.01%
2023/11/20	0	0.00	5	21.45	21.60	-5	8,468	-0.06%
2023/11/17	0	0.00	2	21.70	21.60	-2	8,529	-0.02%
2023/11/16	0	21.35	0	0.00	21.50	0	8,413	0.00%
2023/11/15	0	0.00	6	21.35	21.45	-6	8,316	-0.07%
2023/11/14	0	0.00	4	20.95	21.00	-4	8,166	-0.05%
2023/11/09	1	20.65	0	0.00	20.75	1	8,701	0.01%
2023/11/08	0	0.00	3.4	20.89	20.85	-3.4	8,821	-0.04%
2023/11/07	1	20.90	0	0.00	20.90	1	8,850	0.01%
2023/11/06	0.3	20.90	5	21.00	20.95	-4.7	8,959	-0.05%
2023/11/03	355	20.75	0	0.00	20.85	355	8,904	3.99%	大買/鉅額交易
2023/11/01	646	20.40	0	0.00	20.40	646	8,986	7.19%	大買/鉅額交易
2023/10/31	1	20.30	0	0.00	20.30	1	9,086	0.01%
2023/10/30	2,000	20.41	0	0.00	20.30	2,000	9,213	21.71%	大買/鉅額交易
2023/10/27	0.8	20.40	0	0.00	20.45	0.8	9,210	0.01%
2023/10/26	1.3	20.28	0	0.00	20.25	1.3	9,321	0.01%
2023/10/25	2	20.35	0.2	20.46	20.40	1.8	9,265	0.02%
2023/10/23	0	20.50	0	0.00	20.50	0	9,231	0.00%
2023/10/20	3	20.53	0	0.00	20.50	3	9,209	0.03%
2023/10/19	2	20.73	0	0.00	20.75	2	9,104	0.02%
2023/10/18	2	20.80	0	0.00	20.80	2	9,079	0.02%
2023/10/17	2	20.90	0	0.00	20.95	2	9,086	0.02%
2023/10/13	2	20.95	0	0.00	20.95	2	9,080	0.02%
2023/10/12	24	21.05	0	0.00	21.20	24	9,112	0.26%
2023/10/11	0	0.00	15.5	20.76	21.00	-15.5	9,086	-0.17%
2023/10/05	2	20.33	1	20.35	20.30	1	8,934	0.01%
2023/10/04	3.5	20.30	0	0.00	20.20	3.5	8,920	0.04%
2023/10/03	2.2	20.50	2	20.50	20.45	0.2	8,707	0.00%
2023/09/28	0	20.65	0	0.00	20.50	0	9,148	0.00%
2023/09/27	6	20.60	3.5	20.58	20.50	2.5	9,172	0.03%
2023/09/26	1	20.50	0	0.00	20.55	1	9,154	0.01%
2023/09/25	1	20.70	1	20.70	20.75	0	9,020	0.00%
2023/09/22	5	20.70	0	0.00	20.70	5	9,164	0.05%
2023/09/21	2.1	20.70	0	0.00	20.60	2.1	9,204	0.02%
2023/09/20	1.1	20.90	0	0.00	20.90	1.1	9,068	0.01%
2023/09/19	1	20.90	0	0.00	20.85	1	9,071	0.01%
2023/09/18	4.1	20.93	3	20.90	20.95	1.1	9,082	0.01%
2023/09/15	3	21.04	0	0.00	21.00	3	9,141	0.03%
2023/09/14	0	0.00	1.3	21.00	21.20	-1.3	9,011	-0.01%
2023/09/13	0	0.00	2	20.88	20.90	-2	8,930	-0.02%
2023/09/12	0.2	20.80	2	20.80	20.90	-1.8	9,069	-0.02%
2023/09/11	0.3	20.70	0	0.00	20.75	0.3	9,029	0.00%
2023/09/08	0	0.00	7	20.53	20.55	-7	8,994	-0.08%
2023/09/07	12	20.50	28	20.55	20.50	-16	9,070	-0.18%
2023/09/06	3	20.55	0	0.00	20.50	3	9,038	0.03%
2023/09/05	503	20.75	1	20.75	20.65	502	9,004	5.58%	大買/鉅額交易
2023/09/04	1.3	20.72	21	20.61	20.70	-19.7	9,002	-0.22%
2023/09/01	2	20.63	4	20.65	20.60	-2	9,050	-0.02%
2023/08/31	10.3	20.64	6	20.85	20.50	4.3	9,070	0.05%
2023/08/30	0	0.00	1.2	20.89	20.85	-1.2	8,620	-0.01%
2023/08/29	4	20.73	1	20.70	20.70	3	8,741	0.03%
2023/08/28	103	20.80	1	20.80	20.80	102	8,757	1.16%	大買/鉅額交易
2023/08/25	3	20.60	0	0.00	20.60	3	9,983	0.03%
2023/08/24	111	20.70	0	0.00	20.70	111	10,088	1.10%	大買/鉅額交易
2023/08/23	3	20.87	10	20.85	20.80	-7	10,050	-0.07%
2023/08/22	5	20.90	2	20.90	20.90	3	10,047	0.03%
2023/08/21	2	20.88	0	0.00	20.90	2	10,108	0.02%
2023/08/18	15.1	20.88	20	20.75	20.80	-5	10,119	-0.05%
2023/08/17	9	20.83	0	0.00	20.85	9	10,146	0.09%
2023/08/16	14.2	21.70	0	0.00	21.60	14.2	10,018	0.14%
2023/08/15	7	21.97	3	22.15	21.90	4	9,945	0.04%
2023/08/14	36	22.27	2	22.20	22.15	34	9,949	0.34%
2023/08/11	0	0.00	7.6	22.35	22.30	-7.6	10,042	-0.08%
2023/08/10	8	22.31	12	22.38	22.30	-4	10,069	-0.04%
2023/08/09	0	0.00	6.1	22.29	22.30	-6.1	10,027	-0.06%
2023/08/07	3	22.25	0	0.00	22.25	3	9,991	0.03%
2023/08/04	0	0.00	10	22.25	22.25	-10	10,055	-0.10%
2023/08/02	2	22.15	0	0.00	22.15	2	10,028	0.02%
2023/08/01	500	22.35	5	22.40	22.55	495	9,979	4.96%	大買/鉅額交易
2023/07/31	0	0.00	6	22.36	22.25	-6	9,921	-0.06%
2023/07/28	1	22.20	10	22.30	22.20	-9	9,898	-0.09%
2023/07/27	1	22.25	61	22.25	22.30	-60	9,934	-0.60%
2023/07/26	0	0.00	5	22.25	22.20	-5	10,146	-0.05%
2023/07/25	2	22.00	5	22.10	22.10	-3	11,061	-0.03%
2023/07/21	0	0.00	1.1	22.25	22.10	-1.1	11,092	-0.01%
2023/07/20	0.1	22.25	0	0.00	22.25	0.1	11,086	0.00%
2023/07/19	0.1	22.15	0	0.00	22.10	0.1	11,039	0.00%
2023/07/18	0	0.00	1	22.25	22.15	-1	11,021	-0.01%
2023/07/17	0	0.00	4	22.15	22.20	-4	11,000	-0.04%
2023/07/14	20	22.00	0	0.00	22.05	20	10,992	0.18%
2023/07/13	0	21.90	0	0.00	21.85	0	10,937	0.00%
2023/07/12	1	21.75	31	21.80	21.85	-30	10,975	-0.27%
2023/07/11	0	0.00	3	21.78	21.80	-3	10,956	-0.03%
2023/07/10	3	21.48	1	21.55	21.40	2	10,960	0.02%
2023/07/07	6	21.40	1.2	21.42	21.40	4.8	10,921	0.04%
2023/07/06	7	21.69	2.1	21.81	21.60	4.8	10,801	0.04%
2023/07/05	4	22.00	0	0.00	22.00	4	10,449	0.04%
2023/07/04	3	22.07	1	22.15	22.05	2	10,363	0.02%
2023/07/03	9	22.12	1.3	22.22	22.10	7.7	10,402	0.07%
2023/06/30	1	22.10	0	0.00	22.20	1	10,462	0.01%
2023/06/29	1	22.15	10	22.15	22.15	-9	10,317	-0.09%
2023/06/28	1	22.10	0	0.00	22.15	1	10,277	0.01%
2023/06/26	4	22.25	0	0.00	22.25	4	10,263	0.04%
2023/06/21	0	0.00	1	22.35	22.35	-1	10,281	-0.01%
2023/06/20	3	22.22	0	0.00	22.25	3	10,383	0.03%
2023/06/19	0	0.00	1	22.30	22.35	-1	10,418	-0.01%
2023/06/16	50	22.25	0	0.00	22.20	50	10,438	0.48%
2023/06/15	1	22.40	0	0.00	22.40	1	10,337	0.01%
2023/06/14	0	22.40	0.1	22.40	22.45	-0.1	10,473	0.00%
2023/06/13	1	22.45	22	22.40	22.45	-21	10,744	-0.20%
2023/06/12	0.7	22.30	0	0.00	22.30	0.7	10,905	0.01%
2023/06/09	0.8	22.32	4	22.30	22.25	-3.2	11,120	-0.03%
2023/06/08	0	0.00	4	22.40	22.35	-4	11,180	-0.04%
2023/06/07	10	22.45	4	22.40	22.40	6	11,297	0.05%
2023/06/06	2	22.45	5.3	22.45	22.35	-3.3	11,312	-0.03%
2023/06/05	1	22.35	12	22.41	22.40	-11	11,368	-0.10%
2023/06/02	0	0.00	11	22.23	22.30	-11	11,361	-0.10%
2023/06/01	2	22.30	2	22.30	22.20	0	11,280	0.00%
2023/05/31	0	0.00	7	22.25	22.25	-7	11,234	-0.06%
2023/05/30	0	0.00	3	22.32	22.25	-3	10,021	-0.03%
2023/05/29	5	22.25	3	22.28	22.20	2	10,002	0.02%
2023/05/26	0	0.00	1	22.15	22.25	-1	9,945	-0.01%
2023/05/25	2	22.40	0	0.00	22.30	2	9,922	0.02%
2023/05/24	0	0.00	2	22.65	22.55	-2	9,900	-0.02%
2023/05/23	1	22.60	2.2	22.62	22.65	-1.2	9,887	-0.01%
2023/05/22	0	0.00	12	22.71	22.65	-12	9,796	-0.12%
2023/05/19	0	0.00	1	22.55	22.75	-1	9,738	-0.01%
2023/05/17	0	0.00	15.4	22.28	22.35	-15.4	9,499	-0.16%
2023/05/16	7	21.98	1	22.10	22.10	6	9,301	0.06%
2023/05/15	1	21.80	0	0.00	21.95	1	9,289	0.01%
2023/05/11	2	22.10	0	0.00	22.10	2	9,303	0.02%
2023/05/10	11	22.10	18	22.06	22.20	-7	9,272	-0.08%
2023/05/09	4	22.05	0	0.00	22.05	4	9,211	0.04%
2023/05/08	1	22.00	10	22.00	22.00	-9	9,272	-0.10%
2023/05/05	0	0.00	85	21.95	22.00	-85	9,200	-0.92%
2023/05/04	1	22.00	0	0.00	21.95	1	9,216	0.01%
2023/05/02	4	21.84	180	21.85	21.90	-176	9,429	-1.87%	大賣/鉅額交易
2023/04/28	143.1	21.91	0.6	21.90	21.90	142.5	9,633	1.48%	大買/鉅額交易
2023/04/27	5	22.80	0	0.00	22.80	5	8,832	0.06%
2023/04/26	0	0.00	4	22.90	22.95	-4	8,896	-0.04%
2023/04/25	62	22.78	9	22.95	22.80	53	8,962	0.59%
2023/04/20	0	0.00	2	22.80	22.75	-2	9,398	-0.02%
2023/04/19	8	22.88	0	0.00	22.80	8	9,707	0.08%
2023/04/18	0	0.00	1	22.70	22.70	-1	9,668	-0.01%
2023/04/17	1.8	22.73	0	0.00	22.70	1.8	9,663	0.02%
2023/04/13	4	22.70	1	22.65	22.70	3	9,682	0.03%
2023/04/12	1	22.60	1.5	22.70	22.55	-0.5	9,657	-0.01%
2023/04/11	1	22.60	0	0.00	22.65	1	9,705	0.01%
2023/04/10	0	0.00	2	22.50	22.50	-2	9,680	-0.02%
2023/04/07	2	22.38	0	0.00	22.45	2	9,662	0.02%
2023/04/06	1	22.40	0	0.00	22.50	1	9,663	0.01%
2023/03/30	1	22.20	0.2	22.30	22.20	0.8	9,499	0.01%
2023/03/29	5	22.28	2	22.20	22.30	3	9,525	0.03%
2023/03/28	46.8	22.15	0	0.00	22.15	46.8	9,641	0.49%
2023/03/27	5	22.10	0	0.00	22.10	5	9,761	0.05%
2023/03/24	14	21.95	3	22.08	22.10	11	9,921	0.11%
2023/03/23	45	21.86	0	0.00	22.05	45	9,859	0.46%
2023/03/22	33	21.95	1.1	22.00	22.05	31.9	9,783	0.33%
2023/03/21	0	0.00	0.1	21.65	21.75	-0.1	9,835	0.00%
2023/03/20	3.1	21.45	60	21.43	21.45	-56.9	9,787	-0.58%
2023/03/17	7.1	21.57	0	0.00	21.65	7.1	9,778	0.07%
2023/03/16	26.7	21.60	0	0.00	21.55	26.7	9,654	0.28%
2023/03/15	19	22.02	0	0.00	21.95	19	9,537	0.20%
2023/03/14	5.5	22.21	1	22.15	22.15	4.5	9,431	0.05%
2023/03/13	1.1	22.50	0.4	22.45	22.50	0.7	9,221	0.01%
2023/03/10	2	22.65	0	0.00	22.60	2	9,132	0.02%
2023/03/09	2	22.75	0	0.00	22.80	2	9,110	0.02%
2023/03/08	4.2	22.87	0	0.00	22.90	4.2	9,380	0.04%
2023/03/07	0	0.00	15	23.00	23.05	-15	9,353	-0.16%
2023/03/06	0	0.00	0.9	22.95	22.90	-0.9	9,487	-0.01%
2023/03/02	2	22.80	0	0.00	22.75	2	9,626	0.02%
2023/03/01	1	22.85	0	0.00	22.85	1	9,629	0.01%
2023/02/24	0.4	22.95	0.1	22.95	22.85	0.3	9,437	0.00%
2023/02/21	0.5	22.90	1	22.80	22.85	-0.5	9,365	-0.01%
2023/02/20	0	0.00	0.8	23.05	23.00	-0.8	9,470	-0.01%
2023/02/17	1	22.95	5	22.90	22.90	-4	9,558	-0.04%
2023/02/15	1	22.85	0	0.00	22.75	1	9,975	0.01%
2023/02/14	0	0.00	1	23.00	23.00	-1	9,927	-0.01%
2023/02/13	0.2	22.65	0	0.00	22.75	0.2	9,939	0.00%
2023/02/10	0	0.00	8	22.66	22.70	-8	9,897	-0.08%
2023/02/09	3	22.55	1	22.65	22.55	2	9,857	0.02%
2023/02/08	20	22.60	0	0.00	22.60	20	9,868	0.20%
2023/02/07	2	22.60	0	0.00	22.60	2	9,878	0.02%
2023/02/06	71	22.65	0	0.00	22.60	71	9,844	0.72%
2023/02/01	0.3	22.90	0.1	22.90	22.90	0.1	9,863	0.00%
2023/01/31	9	22.80	0	0.00	22.75	9	9,935	0.09%
2023/01/30	3	23.02	2	23.20	23.40	1	9,757	0.01%
2023/01/17	1	23.05	0	0.00	22.95	1	9,472	0.01%
2023/01/13	2	22.78	1	22.80	22.80	1	9,417	0.01%
2023/01/12	1	22.90	0	0.00	22.85	1	9,548	0.01%
2023/01/10	0	0.00	51	23.50	23.50	-51	9,402	-0.54%
2023/01/09	0	0.00	0.5	23.33	23.40	-0.5	9,458	-0.01%
2023/01/06	5	22.74	3	22.75	22.80	2	9,312	0.02%
2023/01/05	0	0.00	3	22.73	22.65	-3	9,545	-0.03%
2023/01/04	1	22.55	0	0.00	22.65	1	9,605	0.01%
2023/01/03	10	22.30	1	22.70	22.70	9	9,796	0.09%
2022/12/30	20	22.45	0	0.00	22.45	20	9,725	0.21%
2022/12/29	2	22.20	0	0.00	22.30	2	9,801	0.02%
2022/12/27	0	0.00	0.1	22.65	22.70	-0.1	9,878	0.00%
2022/12/26	0	0.00	1	22.55	22.60	-1	10,009	-0.01%
2022/12/21	1	22.65	0	0.00	22.65	1	10,575	0.01%
2022/12/19	2	22.65	5	22.70	22.85	-3	10,666	-0.03%
2022/12/09	1	22.70	2	22.65	22.65	-1	10,887	-0.01%
2022/12/05	1	22.30	1	22.35	22.25	0	10,831	0.00%
2022/12/01	0	0.00	0	22.85	22.80	0	10,914	0.00%
2022/11/30	0	0.00	15	22.52	22.70	-15	10,886	-0.14%
2022/11/28	1	22.05	0	0.00	22.05	1	10,557	0.01%
2022/11/25	3	22.18	0	0.00	22.25	3	10,528	0.03%
2022/11/24	0	0.00	2	22.25	22.35	-2	10,496	-0.02%
2022/11/23	1	22.15	0	0.00	22.00	1	10,513	0.01%
2022/11/21	0	0.00	3	21.75	21.80	-3	10,534	-0.03%
2022/11/18	1	21.70	0	0.00	21.70	1	10,464	0.01%
2022/11/16	4.8	22.10	0	0.00	22.05	4.8	10,485	0.05%
2022/11/14	1	22.20	0	0.00	22.25	1	10,356	0.01%
2022/11/10	1.4	21.68	0	0.00	21.60	1.4	10,015	0.01%
2022/11/08	0	0.00	9	21.50	21.60	-9	10,101	-0.09%
2022/11/03	0.4	20.95	0	0.00	20.85	0.4	11,339	0.00%
2022/11/02	1	21.15	0	0.00	21.10	1	11,642	0.01%
2022/10/31	0	0.00	0.5	21.20	21.05	-0.5	11,907	0.00%
2022/10/27	2	21.25	15	21.30	21.15	-13	11,929	-0.11%
2022/10/26	0	0.00	2	21.40	21.20	-2	11,905	-0.02%
2022/10/25	0	0.00	8	21.00	21.10	-8	11,906	-0.07%
2022/10/21	0	0.00	5.1	20.56	20.80	-5.1	11,941	-0.04%
2022/10/20	7	20.03	6	20.14	20.40	1	11,971	0.01%
2022/10/19	3	20.22	0	0.00	20.30	3	11,752	0.03%
2022/10/18	1.5	20.58	0.5	20.65	20.55	1.1	11,730	0.01%
2022/10/17	2	20.35	1,382	20.32	20.45	-1,380	11,714	-11.78%	大賣/鉅額交易
2022/10/14	13.2	20.82	11	20.90	20.80	2.2	11,648	0.02%
2022/10/13	20.3	21.01	806	20.98	20.80	-785.7	11,588	-6.78%	大賣/鉅額交易
2022/10/12	0.1	21.60	2	21.45	21.60	-1.9	11,377	-0.02%
2022/10/11	14	21.58	0	0.00	21.50	14	11,351	0.12%
2022/10/07	5	22.09	0	0.00	22.00	5	11,329	0.04%
2022/10/06	3	22.17	0	0.00	22.30	3	11,316	0.03%
2022/10/05	6	22.11	0	0.00	22.10	6	11,381	0.05%
2022/10/04	1	22.10	13	22.15	22.25	-12	11,423	-0.11%
2022/10/03	3	22.07	13	22.05	22.05	-10	11,352	-0.09%
2022/09/30	4	22.26	1	22.20	22.25	3	11,278	0.03%
2022/09/29	0.5	22.54	3.2	22.53	22.50	-2.7	11,213	-0.02%
2022/09/28	3.3	22.21	2	22.45	22.45	1.3	11,165	0.01%
2022/09/27	1	22.50	2	22.53	22.50	-1	10,951	-0.01%
2022/09/26	0.6	22.65	12.7	22.56	22.55	-12.1	10,916	-0.11%
2022/09/23	0.3	22.95	15.7	22.82	22.80	-15.4	10,906	-0.14%
2022/09/22	9	22.68	0	0.00	22.80	9	10,989	0.08%
2022/09/21	0	0.00	5	23.10	23.05	-5	10,889	-0.05%
2022/09/20	0	0.00	0.2	23.20	23.15	-0.2	10,823	0.00%
2022/09/19	1	23.20	12.3	23.30	23.10	-11.3	10,861	-0.10%
2022/09/16	0	0.00	0.3	23.40	23.40	-0.3	10,897	0.00%
2022/09/14	1.1	22.96	1.1	22.96	22.90	0	10,586	0.00%
2022/09/13	3.1	23.20	0	0.00	23.20	3.1	10,705	0.03%
2022/09/12	0.3	23.10	3.1	23.06	23.25	-2.9	10,856	-0.03%
2022/09/08	0	0.00	0.1	22.95	23.00	-0.1	10,992	0.00%
2022/09/07	8.2	22.81	0	0.00	22.80	8.2	11,111	0.07%
2022/09/06	0	0.00	5	23.05	23.20	-5	11,126	-0.04%
2022/09/05	0	0.00	3	22.82	22.95	-3	11,106	-0.03%
2022/09/01	6	22.88	0	0.00	22.85	6	11,220	0.05%
2022/08/30	2	22.88	0	0.00	23.00	2	11,025	0.02%
2022/08/29	2	22.93	0	0.00	22.95	2	10,973	0.02%
2022/08/25	0	0.00	33	23.05	23.15	-33	10,978	-0.30%
2022/08/24	2	22.95	0	0.00	22.85	2	11,046	0.02%
2022/08/22	0	0.00	18.4	23.20	23.20	-18.4	11,472	-0.16%
2022/08/19	1	23.25	35	23.30	23.35	-34	11,564	-0.29%
2022/08/17	1	23.50	50	23.65	23.60	-49	11,800	-0.42%
2022/08/15	31	23.70	66	23.66	23.60	-35	11,918	-0.29%
2022/08/12	1	23.50	2	23.55	23.60	-1	12,000	-0.01%
2022/08/11	7.4	23.28	51	23.30	23.40	-43.6	12,096	-0.36%
2022/08/10	17	24.29	1	24.30	24.35	16	11,935	0.13%
2022/08/09	12	23.73	0	0.00	23.90	12	11,262	0.11%
2022/08/08	245	23.39	0	0.00	23.50	245	11,028	2.22%	大買/鉅額交易
2022/08/04	0.3	23.00	0	0.00	22.95	0.3	11,111	0.00%
2022/08/03	1	23.05	0	0.00	23.00	1	11,125	0.01%
2022/07/29	1	23.00	0	0.00	23.10	1	11,403	0.01%
2022/07/28	0	0.00	1	23.00	23.05	-1	11,334	-0.01%
2022/07/27	0.1	22.80	5	22.60	22.80	-4.9	11,227	-0.04%
2022/07/22	30	22.20	0	0.00	22.15	30	11,362	0.26%
2022/07/21	1	21.70	0	0.00	22.10	1	11,500	0.01%
2022/07/20	10	21.70	0	0.00	21.70	10	11,645	0.09%
2022/07/18	1	21.50	1	21.65	21.75	0	11,891	0.00%
2022/07/15	1	21.60	0	0.00	21.45	1	12,051	0.01%
2022/07/14	0.1	22.00	0	0.00	21.95	0.1	11,957	0.00%
2022/07/13	22	21.99	2	22.05	22.00	20	12,006	0.17%
2022/07/12	13	21.43	22	21.45	21.40	-9	12,138	-0.07%
2022/07/11	1	21.95	0	0.00	21.85	1	12,138	0.01%
2022/07/07	3	22.05	0	0.00	22.10	3	12,433	0.02%
2022/07/06	0	22.35	0	0.00	22.10	0	12,479	0.00%
2022/07/05	0	0.00	2.6	22.64	22.65	-2.6	12,597	-0.02%
2022/07/01	2.1	22.33	0	0.00	22.40	2.1	12,965	0.02%
2022/06/30	6	22.65	0	0.00	22.60	6	13,150	0.05%
2022/06/29	0	0.00	1	23.10	23.00	-1	13,125	-0.01%
2022/06/27	0	0.00	30	23.34	23.15	-30	13,520	-0.22%
2022/06/23	0	0.00	5	23.00	22.95	-5	13,480	-0.04%
2022/06/22	1.5	22.83	0	0.00	22.85	1.5	13,471	0.01%
2022/06/21	1	22.60	7.7	22.58	23.05	-6.7	13,560	-0.05%
2022/06/20	1	22.20	15	22.50	22.25	-14	13,523	-0.10%
2022/06/17	1	22.50	0	0.00	22.65	1	13,356	0.01%
2022/06/15	0	0.00	5	23.20	23.05	-5	13,302	-0.04%
2022/06/14	0	0.00	1	23.05	23.05	-1	13,482	-0.01%
2022/06/13	7	22.74	7	22.70	22.75	0	13,591	0.00%
2022/06/10	0.5	23.35	0	0.00	23.20	0.5	13,495	0.00%
2022/06/09	12	23.39	0	0.00	23.45	12	13,551	0.09%
2022/06/08	10	23.40	12	23.40	23.45	-2	13,584	-0.01%
2022/06/07	7	23.27	0	0.00	23.25	7	13,725	0.05%
2022/06/06	4	23.45	0	0.00	23.50	4	13,886	0.03%
2022/06/01	1	23.45	5	23.70	23.45	-4	14,595	-0.03%
2022/05/31	1	23.70	0	0.00	23.80	1	14,638	0.01%
2022/05/30	0	0.00	1	23.85	23.95	-1	14,318	-0.01%
2022/05/27	0	0.00	6	23.58	23.60	-6	14,332	-0.04%
2022/05/26	1	23.10	0	0.00	23.15	1	14,417	0.01%
2022/05/24	1	22.90	0	0.00	22.90	1	14,713	0.01%
2022/05/23	0	0.00	2	22.75	22.85	-2	14,608	-0.01%
2022/05/20	2	22.70	8	22.70	22.70	-6	14,686	-0.04%
2022/05/19	34.1	22.33	20	22.45	22.40	14.1	14,552	0.10%
2022/05/18	21.1	22.20	0	22.85	22.90	21	14,313	0.15%
2022/05/17	5	21.90	0	0.00	22.00	5	14,125	0.04%
2022/05/16	2	21.73	0.1	22.00	21.90	1.9	14,122	0.01%
2022/05/13	2.9	21.87	7	22.00	21.90	-4.1	14,073	-0.03%
2022/05/12	30	21.98	10	21.80	21.80	20	14,082	0.14%
2022/05/11	4	22.29	0	0.00	22.35	4	13,909	0.03%
2022/05/10	0	0.00	1.3	22.36	22.35	-1.3	13,929	-0.01%
2022/05/09	17.1	22.30	1.2	22.43	22.20	15.9	14,031	0.11%
2022/05/06	12	22.66	0	0.00	22.85	12	14,106	0.09%
2022/05/05	5	23.15	0	0.00	23.15	5	14,232	0.04%
2022/05/03	2	23.50	0	0.00	23.45	2	14,444	0.01%
2022/04/29	1	23.55	0	0.00	23.75	1	14,605	0.01%
2022/04/28	1	23.10	10	23.35	23.50	-9	14,821	-0.06%
2022/04/27	43	23.50	0	0.00	23.45	43	14,698	0.29%
2022/04/26	61.5	23.60	20	23.70	23.85	41.5	14,591	0.28%
2022/04/25	3.5	23.13	20	23.13	23.15	-16.5	14,463	-0.11%
2022/04/22	11	23.56	1	23.50	23.65	10	14,406	0.07%
2022/04/21	14	23.34	0.1	23.70	23.40	13.9	14,478	0.10%
2022/04/20	1	23.55	1	23.90	23.90	0	14,506	0.00%
2022/04/19	1	23.85	2	23.65	23.60	-1	14,591	-0.01%
2022/04/18	1.8	23.48	262.1	23.32	23.55	-260.3	14,840	-1.75%	大賣/鉅額交易
2022/04/15	11	24.10	45	24.25	24.25	-34	14,736	-0.23%
2022/04/14	9	24.78	10	24.55	24.40	-1	14,804	-0.01%
2022/04/13	0	0.00	3	25.02	25.10	-3	14,646	-0.02%
2022/04/12	3	24.92	1	24.90	24.90	2	14,592	0.01%
2022/04/11	2	25.08	3	25.37	25.05	-1	14,518	-0.01%
2022/04/08	0	0.00	2	24.95	25.10	-2	14,398	-0.01%
2022/04/07	5	24.82	14	25.21	24.60	-9	14,322	-0.06%
2022/04/06	10	24.89	62.6	24.67	25.20	-52.6	13,996	-0.38%
2022/04/01	3	24.30	41	24.35	24.40	-38	13,831	-0.27%
2022/03/31	2	24.45	9	24.41	24.35	-7	13,738	-0.05%
2022/03/30	705	23.80	11	23.94	23.90	694	13,523	5.13%	大買/鉅額交易
2022/03/29	3	23.53	0	0.00	23.45	3	13,300	0.02%
2022/03/28	1	23.40	0	0.00	23.60	1	13,273	0.01%
2022/03/25	1	23.60	0	0.00	23.65	1	13,233	0.01%
2022/03/24	2	23.70	3	23.80	23.80	-1	13,237	-0.01%
2022/03/23	31.1	23.60	8	23.68	23.80	23.1	13,200	0.17%
2022/03/22	0.9	23.30	1	23.25	23.35	-0.1	13,010	0.00%
2022/03/21	7	23.30	0.2	23.30	23.25	6.8	13,015	0.05%
2022/03/18	4	23.15	1	23.45	23.30	3	12,995	0.02%
2022/03/17	5.1	23.11	16	23.28	23.15	-10.9	12,807	-0.09%
2022/03/16	225	22.80	15	22.75	22.90	210	12,580	1.67%	大買/鉅額交易
2022/03/15	6	22.39	0	0.00	22.50	6	12,488	0.05%
2022/03/14	15	22.40	0	0.00	22.50	15	12,499	0.12%
2022/03/10	1	21.95	25.1	22.15	22.45	-24.1	12,579	-0.19%
2022/03/09	7.9	21.99	0	0.00	21.90	7.9	12,490	0.06%
2022/03/08	31	21.82	51	21.79	21.95	-20	12,340	-0.16%
2022/03/07	13	22.08	5	22.20	22.10	8	12,050	0.07%
2022/03/04	1	22.65	3	22.60	22.70	-2	12,081	-0.02%
2022/03/03	3.2	22.77	0	0.00	22.75	3.2	12,055	0.03%
2022/03/02	1	22.70	0	0.00	22.85	1	12,185	0.01%
2022/03/01	20	22.45	0	0.00	22.55	20	12,038	0.17%
2022/02/25	23	22.02	116	21.91	22.10	-93	11,805	-0.79%	大賣/
2022/02/24	28	22.23	0	0.00	22.25	28	11,547	0.24%
2022/02/23	1	22.60	1	22.65	22.65	0	11,253	0.00%
2022/02/22	612	22.55	0	22.65	22.65	612	11,348	5.39%	大買/鉅額交易
2022/02/21	6	22.76	2	22.80	22.85	4	11,268	0.04%
2022/02/18	2	22.95	0	0.00	22.85	2	11,336	0.02%
2022/02/17	2	23.03	3	22.90	23.00	-1	11,369	-0.01%
2022/02/16	7	22.94	0	0.00	22.90	7	11,393	0.06%
2022/02/15	6	22.84	0	0.00	22.80	6	11,413	0.05%
2022/02/14	10	22.78	6.4	22.76	22.85	3.6	11,401	0.03%
2022/02/11	3	23.05	5	23.15	23.20	-2	11,318	-0.02%
2022/02/10	1	23.10	2	23.10	23.20	-1	11,283	-0.01%
2022/02/09	103.5	23.24	0	0.00	23.10	103.5	11,214	0.92%	大買/鉅額交易
2022/02/08	3.6	22.81	1	22.80	22.85	2.6	10,936	0.02%
2022/02/07	1.1	21.90	0	0.00	22.25	1.1	10,705	0.01%
2022/01/26	0	0.00	0.4	21.90	21.85	-0.4	10,425	0.00%
2022/01/25	19.8	21.57	7	21.54	21.70	12.8	10,423	0.12%
2022/01/24	3	21.77	13	21.67	21.85	-10	10,230	-0.10%
2022/01/21	24.1	21.97	26	21.91	21.95	-1.9	10,129	-0.02%
2022/01/20	11.1	22.25	206	22.10	22.30	-194.9	9,839	-1.98%	大賣/鉅額交易
2022/01/18	1	22.45	1.5	22.50	22.55	-0.5	9,734	-0.01%
2022/01/17	0	0.00	1	22.40	22.45	-1	9,626	-0.01%
2022/01/14	14	22.57	35	22.46	22.50	-21	9,461	-0.22%
2022/01/13	16	22.35	2	22.58	22.60	14	9,286	0.15%
2022/01/12	5	22.17	0	0.00	22.35	5	9,075	0.06%
2022/01/11	64	22.09	6	22.07	22.20	58	8,965	0.65%
2022/01/10	13	21.78	1	21.60	22.00	12	8,682	0.14%
2022/01/07	5.9	21.55	1	21.65	21.60	4.9	8,566	0.06%
2022/01/06	2.2	21.21	42.1	21.20	21.30	-39.9	8,414	-0.47%
2022/01/05	0	0.00	0.1	21.15	21.20	-0.1	8,343	0.00%
2022/01/04	0	0.00	3	21.05	21.10	-3	8,421	-0.04%
2022/01/03	2	21.13	0	0.00	21.05	2	8,416	0.02%
2021/12/30	7	21.21	1.3	21.29	21.20	5.7	8,390	0.07%
2021/12/29	15	21.15	33	21.23	21.25	-18	8,526	-0.21%
2021/12/28	0	0.00	7.1	21.03	21.15	-7.1	8,505	-0.08%
2021/12/27	2	20.93	1	20.90	20.95	1	8,505	0.01%
2021/12/24	0	0.00	0.3	20.90	20.95	-0.3	8,742	0.00%
2021/12/22	11	20.80	0	0.00	20.85	11	8,956	0.12%
2021/12/21	1	20.85	0	0.00	20.90	1	9,031	0.01%
2021/12/20	4.1	20.83	0	0.00	20.80	4.1	9,052	0.05%
2021/12/17	0.2	20.90	9	20.90	21.00	-8.8	9,043	-0.10%
2021/12/16	3	20.80	0	0.00	20.80	3	9,053	0.03%
2021/12/15	3	20.80	0	0.00	20.80	3	9,468	0.03%
2021/12/14	20	20.85	0	0.00	20.95	20	9,842	0.20%
2021/12/13	41	21.05	0	0.00	21.05	41	10,125	0.40%
2021/12/10	526	21.05	1	21.05	21.00	525	10,328	5.08%	大買/鉅額交易
2021/12/09	11	20.85	0	0.00	21.00	11	10,456	0.11%
2021/12/08	0	0.00	1	20.90	20.90	-1	10,635	-0.01%
2021/12/06	5	20.45	0	0.00	20.70	5	10,698	0.05%
2021/12/03	1	20.60	0	0.00	20.60	1	10,788	0.01%
2021/12/02	1	20.45	7.1	20.47	20.55	-6.1	10,753	-0.06%
2021/12/01	1	20.55	0	0.00	20.60	1	10,836	0.01%
2021/11/30	5.6	20.42	0	0.00	20.20	5.6	10,988	0.05%
2021/11/29	32	20.48	3	20.45	20.45	29	10,680	0.27%
2021/11/26	15.8	20.65	0	0.00	20.55	15.8	10,784	0.15%
2021/11/25	23.5	20.80	0	0.00	20.85	23.5	10,914	0.22%
2021/11/24	1	20.90	0	0.00	20.80	1	11,235	0.01%
2021/11/23	4	20.80	0	0.00	20.75	4	11,761	0.03%
2021/11/22	0.7	20.90	10	20.95	20.90	-9.3	12,009	-0.08%
2021/11/19	3	21.07	3	20.90	20.95	0	12,108	0.00%
2021/11/18	0.7	21.20	3	21.20	21.20	-2.3	12,194	-0.02%
2021/11/17	3	21.00	1	21.05	21.10	2	12,132	0.02%
2021/11/16	2.5	20.91	0	0.00	20.95	2.5	12,146	0.02%
2021/11/15	5	20.85	5	20.93	20.90	0	12,319	0.00%
2021/11/12	11	20.75	9	20.75	20.75	2	12,284	0.02%
2021/11/11	11	20.59	1.3	20.61	20.50	9.7	12,409	0.08%
2021/11/10	25	20.55	0	0.00	20.60	25	12,565	0.20%
2021/11/09	52	20.40	0	0.00	20.45	52	12,575	0.41%
2021/11/08	50	20.40	3.6	20.41	20.40	46.4	12,673	0.37%
2021/11/05	7	20.30	1	20.35	20.35	6	12,833	0.05%
2021/11/04	2	20.33	1	20.35	20.30	1	12,860	0.01%
2021/11/03	3	20.35	0	0.00	20.40	3	12,953	0.02%
2021/11/02	1	20.40	0	0.00	20.45	1	13,079	0.01%
2021/11/01	1	20.35	0	0.00	20.35	1	13,153	0.01%
2021/10/28	0.8	20.45	0	0.00	20.40	0.8	13,083	0.01%
2021/10/27	3	20.45	2.2	20.43	20.35	0.8	13,141	0.01%
2021/10/26	3.8	20.41	0	0.00	20.50	3.8	13,242	0.03%
2021/10/25	3	20.30	0	0.00	20.35	3	13,196	0.02%
2021/10/22	0.8	20.35	9	20.35	20.30	-8.2	13,305	-0.06%
2021/10/21	10	20.35	2	20.40	20.35	8	13,380	0.06%
2021/10/20	11.1	20.34	2.2	20.35	20.35	8.9	13,479	0.07%
2021/10/19	11	20.35	0.3	20.30	20.25	10.7	13,555	0.08%
2021/10/18	1.9	20.27	9	20.33	20.30	-7.1	13,762	-0.05%
2021/10/15	0	0.00	0.6	20.20	20.20	-0.6	13,910	0.00%
2021/10/14	5.6	20.15	0	0.00	20.05	5.6	13,957	0.04%
2021/10/13	8	20.10	1.6	20.18	20.10	6.4	14,078	0.05%
2021/10/12	6	20.01	0.2	20.15	20.10	5.8	14,197	0.04%
2021/10/08	5.1	20.16	0	0.00	20.15	5.1	14,142	0.04%
2021/10/07	18	20.29	7	20.35	20.30	11	14,243	0.08%
2021/10/06	4	20.05	0	0.00	20.20	4	14,303	0.03%
2021/10/05	3	20.10	0	0.00	20.10	3	14,382	0.02%
2021/10/04	0.5	20.20	2	20.15	20.20	-1.5	14,455	-0.01%
2021/10/01	4	20.18	41	20.10	20.25	-37	14,398	-0.26%
2021/09/29	3	20.15	0	0.00	20.35	3	14,165	0.02%
2021/09/28	0	0.00	1.5	20.53	20.45	-1.5	14,079	-0.01%
2021/09/27	0	0.00	20	20.55	20.55	-20	14,037	-0.14%
2021/09/24	2	20.60	17	20.66	20.55	-15	14,010	-0.11%
2021/09/23	2	20.40	0	0.00	20.45	2	13,983	0.01%
2021/09/22	18	20.09	180	20.05	20.15	-162	13,981	-1.16%	大賣/鉅額交易
2021/09/17	6.1	20.55	0	0.00	20.50	6.1	13,614	0.04%
2021/09/16	26	20.57	16	20.60	20.55	10	13,223	0.08%
2021/09/15	23	21.10	1	21.15	21.10	22	12,919	0.17%
2021/09/14	34	21.14	40.1	21.12	21.15	-6.1	12,725	-0.05%
2021/09/13	9	21.10	4	21.05	21.05	5	12,555	0.04%
2021/09/09	1	20.80	0	0.00	20.80	1	12,590	0.01%
2021/09/08	10	20.90	0.1	20.90	20.90	9.9	12,510	0.08%
2021/09/07	5	20.86	11	20.80	20.90	-6	12,485	-0.05%
2021/09/06	3	20.98	2	20.98	20.95	1	12,482	0.01%
2021/09/03	10	20.80	2.1	20.83	20.95	7.9	12,341	0.06%
2021/09/02	1.1	20.46	3	20.60	20.65	-2	12,183	-0.02%
2021/09/01	3	20.63	1	20.80	20.60	2	12,052	0.02%
2021/08/31	10	20.57	1	20.65	20.90	9	11,840	0.08%
2021/08/30	0	0.00	14.2	20.53	20.70	-14.2	11,577	-0.12%
2021/08/27	12	20.35	7	20.37	20.45	5	11,224	0.04%
2021/08/26	0	0.00	3	19.95	19.95	-3	10,698	-0.03%
2021/08/25	1.1	19.89	5.1	19.84	19.90	-4	10,523	-0.04%
2021/08/23	1.1	19.55	0	0.00	19.50	1.1	10,279	0.01%
2021/08/19	2	19.60	47	19.45	19.50	-45	10,540	-0.43%
2021/08/18	0	0.00	35.6	19.61	19.75	-35.6	10,374	-0.34%
2021/08/17	1	19.50	0	0.00	19.75	1	10,361	0.01%
2021/08/16	4	19.53	0	0.00	19.60	4	10,193	0.04%
2021/08/13	1	19.70	0	0.00	19.70	1	10,051	0.01%
2021/08/12	7	19.71	0	0.00	19.80	7	10,022	0.07%
2021/08/11	4	19.75	9	19.77	19.80	-5	9,922	-0.05%
2021/08/10	5.1	19.61	23.3	19.60	19.65	-18.2	9,839	-0.18%
2021/08/09	11	19.55	0	0.00	19.75	11	10,120	0.11%
2021/08/06	2	19.55	1	19.70	19.70	1	10,091	0.01%
2021/08/05	4	19.60	65.3	19.62	19.70	-61.3	10,269	-0.60%
2021/08/04	0	0.00	1	19.50	19.55	-1	10,852	-0.01%
2021/08/03	1	19.40	0	0.00	19.50	1	11,048	0.01%
2021/08/02	0	0.00	23.2	19.45	19.50	-23.2	11,217	-0.21%
2021/07/29	0	0.00	4	19.41	19.45	-4	11,192	-0.04%
2021/07/28	2	19.25	212	19.20	19.35	-210	11,299	-1.86%	大賣/鉅額交易
2021/07/27	0	0.00	11	19.38	19.40	-11	11,570	-0.10%
2021/07/26	6	19.40	2	19.45	19.35	4	11,866	0.03%
2021/07/23	2	19.45	2	19.48	19.45	0	11,931	0.00%
2021/07/22	1	19.40	19	19.34	19.45	-18	12,126	-0.15%
2021/07/21	2	19.08	3	19.18	19.15	-1	12,493	-0.01%
2021/07/20	1	19.05	2	19.15	19.05	-1	12,603	-0.01%
2021/07/19	3	19.07	2.7	19.14	19.20	0.3	12,564	0.00%
2021/07/16	23	19.00	1	19.10	19.10	22	12,609	0.17%
2021/07/15	1	18.95	2	19.00	19.00	-1	12,598	-0.01%
2021/07/14	102.1	18.90	2.1	19.00	18.95	100	12,695	0.79%	大買/
2021/07/13	7.2	18.93	5	18.95	19.00	2.2	12,744	0.02%
2021/07/12	8	18.95	11	18.95	18.80	-3	12,765	-0.02%
2021/07/09	8	18.47	0	0.00	18.65	8	12,795	0.06%
2021/07/08	0.1	18.60	0	0.00	18.60	0.1	12,882	0.00%
2021/07/07	10	18.45	1	18.55	18.60	9	13,004	0.07%
2021/07/06	1	18.60	2	18.50	18.60	-1	13,095	-0.01%
2021/07/05	1	18.40	0	0.00	18.40	1	13,124	0.01%
2021/07/02	0	0.00	2	18.40	18.30	-2	13,086	-0.02%
2021/07/01	2	18.38	0	0.00	18.35	2	13,130	0.02%
2021/06/30	2	18.43	0.1	18.45	18.45	1.9	13,210	0.01%
2021/06/29	52	18.45	0	0.00	18.40	52	13,254	0.39%
2021/06/28	51	18.50	0	0.00	18.55	51	13,360	0.38%
2021/06/25	1.2	18.44	6.3	18.43	18.45	-5.1	13,526	-0.04%
2021/06/24	60	18.35	1	18.40	18.30	59	13,573	0.43%
2021/06/23	51	18.25	2	18.35	18.25	49	13,662	0.36%
2021/06/22	9	18.16	0	0.00	18.20	9	13,625	0.07%
2021/06/21	6	18.06	1	18.10	18.10	5	13,658	0.04%
2021/06/18	14	18.10	0	0.00	18.10	14	13,578	0.10%
2021/06/17	6	18.19	2.1	18.20	18.25	3.9	13,394	0.03%
2021/06/16	3	18.25	31.3	18.27	18.35	-28.3	13,596	-0.21%
2021/06/15	2.9	18.28	0	0.00	18.30	2.9	13,561	0.02%
2021/06/11	1.1	18.26	0	0.00	18.25	1.1	13,704	0.01%
2021/06/10	6	18.25	2	18.33	18.30	4	13,905	0.03%
2021/06/09	1	18.15	0	0.00	18.20	1	13,931	0.01%
2021/06/08	3	18.20	1	18.35	18.30	2	13,996	0.01%
2021/06/07	0.2	18.35	0	0.00	18.20	0.2	14,185	0.00%
2021/06/04	10	18.32	0	0.00	18.30	10	14,237	0.07%
2021/06/03	1	18.35	0	0.00	18.40	1	14,414	0.01%
2021/06/02	4	18.38	2	18.40	18.40	2	14,503	0.01%
2021/06/01	2	18.23	15	18.25	18.30	-13	14,492	-0.09%
2021/05/31	1	18.20	0	0.00	18.25	1	14,649	0.01%
2021/05/28	7.1	18.15	2	18.15	18.15	5.1	14,824	0.03%
2021/05/27	0	0.00	1	18.00	18.15	-1	14,871	-0.01%
2021/05/24	0	0.00	2	18.00	17.95	-2	15,054	-0.01%
2021/05/21	2	18.00	0	0.00	18.05	2	15,186	0.01%
2021/05/20	3	17.83	2.1	17.90	17.85	0.9	15,259	0.01%
2021/05/19	1.1	18.00	4	17.95	17.90	-2.9	15,291	-0.02%
2021/05/18	0	0.00	0.1	18.05	18.05	-0.1	15,376	0.00%
2021/05/17	14.1	17.64	5.2	17.79	17.60	8.9	15,525	0.06%
2021/05/14	3	17.90	8.3	17.99	18.05	-5.3	15,264	-0.03%
2021/05/13	23.1	17.89	38.1	17.80	17.85	-15	15,148	-0.10%
2021/05/12	37.1	18.23	48	17.83	17.95	-10.9	14,846	-0.07%
2021/05/11	49	18.81	1	18.95	18.70	48	14,208	0.34%
2021/05/10	6	19.05	3	19.10	19.10	3	14,073	0.02%
2021/05/07	2	18.90	2	18.90	18.90	0	14,200	0.00%
2021/05/06	5.1	18.70	4	18.85	18.90	1.1	14,360	0.01%
2021/05/05	1	18.50	1	18.65	18.60	0	14,349	0.00%
2021/05/04	2	18.53	43	18.78	18.55	-41	14,263	-0.29%
2021/05/03	12	18.70	20	18.75	18.70	-8	13,977	-0.06%
2021/04/29	13	19.01	126.6	19.05	19.00	-113.6	13,824	-0.82%	大賣/鉅額交易
2021/04/28	4	19.08	49	19.06	19.10	-45	13,688	-0.33%
2021/04/27	242	19.21	8	19.20	19.25	234	13,701	1.71%	大買/鉅額交易
2021/04/26	2	19.65	1	19.65	19.80	1	13,132	0.01%
2021/04/23	8	19.39	0	0.00	19.45	8	12,946	0.06%
2021/04/22	4	19.46	212	19.45	19.50	-208	12,998	-1.60%	大賣/鉅額交易
2021/04/21	5	19.45	0	0.00	19.45	5	12,883	0.04%
2021/04/20	0	0.00	68	19.50	19.65	-68	12,834	-0.53%
2021/04/19	11.2	19.35	2	19.50	19.50	9.2	12,726	0.07%
2021/04/16	10	19.20	2	19.20	19.25	8	12,615	0.06%
2021/04/15	12	19.16	11.1	19.20	19.20	0.9	12,660	0.01%
2021/04/14	1	18.95	9	19.00	19.00	-8	12,435	-0.06%
2021/04/13	4	18.69	0	0.00	18.80	4	12,321	0.03%
2021/04/12	21	18.48	5	18.60	18.60	16	12,221	0.13%
2021/04/09	36	18.57	0	0.00	18.55	36	12,179	0.30%
2021/04/08	17.1	18.66	0	0.00	18.65	17.1	12,192	0.14%
2021/04/07	20	18.65	14	18.65	18.75	6	12,406	0.05%
2021/04/06	13.7	18.67	1	18.75	18.70	12.7	12,315	0.10%
2021/04/01	24	18.62	14	18.65	18.65	10	12,249	0.08%
2021/03/31	634	18.65	2	18.65	18.65	632	12,180	5.19%	大買/鉅額交易
2021/03/30	1	18.50	0	0.00	18.60	1	12,000	0.01%
2021/03/29	14	18.40	2	18.45	18.45	12	11,801	0.10%
2021/03/26	3	18.37	0	0.00	18.35	3	11,753	0.03%
2021/03/25	12	18.30	2	18.35	18.35	10	11,694	0.09%
2021/03/24	4.2	18.20	174	18.20	18.25	-169.8	11,846	-1.43%	大賣/鉅額交易
2021/03/23	175	18.25	0	0.00	18.20	175	11,824	1.48%	大買/鉅額交易
2021/03/22	5	18.18	17	18.17	18.20	-12	11,895	-0.10%
2021/03/19	4.9	18.24	0	0.00	18.30	4.9	11,924	0.04%
2021/03/18	5.3	18.38	0	0.00	18.35	5.3	11,716	0.04%
2021/03/17	10	18.55	0.1	18.40	18.40	9.9	11,720	0.08%
2021/03/16	2	18.60	0	0.00	18.55	2	11,608	0.02%
2021/03/15	68.6	18.40	2	18.40	18.35	66.6	11,566	0.58%
2021/03/11	14	18.31	0	0.00	18.30	14	11,793	0.12%
2021/03/10	2.3	18.23	0	0.00	18.30	2.3	11,705	0.02%
2021/03/08	6.1	18.02	0	0.00	18.00	6.1	11,582	0.05%
2021/03/05	5.2	18.08	0	0.00	18.05	5.2	11,527	0.04%
2021/03/04	13.2	18.00	0	0.00	18.15	13.2	12,006	0.11%
2021/03/03	1	18.15	0	0.00	18.20	1	11,946	0.01%
2021/03/02	12.2	18.09	0	0.00	18.00	12.2	11,757	0.10%
2021/02/26	20	18.04	0	0.00	18.15	20	11,657	0.17%
2021/02/25	4	18.26	2	18.25	18.30	2	11,385	0.02%
2021/02/24	13	18.20	0	0.00	18.20	13	11,299	0.12%
2021/02/23	0	0.00	5	18.05	18.15	-5	11,252	-0.04%
2021/02/22	10	18.00	0	0.00	17.90	10	11,144	0.09%
2021/02/19	5.8	17.83	0	0.00	17.90	5.8	11,139	0.05%
2021/02/18	2.1	17.90	0	0.00	17.90	2.1	11,114	0.02%
2021/02/17	89	17.61	5	17.75	17.80	84	11,076	0.76%
2021/02/04	1	17.30	0	0.00	17.40	1	10,894	0.01%
2021/02/03	1.1	17.31	0	0.00	17.40	1.1	11,101	0.01%
2021/02/02	7	17.32	0	0.00	17.25	7	11,225	0.06%
2021/02/01	14.2	17.29	0	0.00	17.20	14.2	11,234	0.13%
2021/01/29	11.2	17.20	0	0.00	17.15	11.2	11,168	0.10%
2021/01/28	6	17.30	0	0.00	17.30	6	10,905	0.06%
2021/01/27	16	17.43	0	0.00	17.40	16	10,698	0.15%
2021/01/26	24	17.45	2	17.45	17.45	22	10,625	0.21%
2021/01/25	13	17.45	2	17.50	17.50	11	10,620	0.10%
2021/01/22	7.2	17.50	6	17.55	17.45	1.2	10,667	0.01%
2021/01/21	7	17.70	0.2	17.75	17.60	6.8	10,581	0.06%
2021/01/20	12	17.64	3	17.65	17.60	9	10,516	0.09%
2021/01/19	1	17.90	1	17.90	17.90	0	10,212	0.00%
2021/01/18	0.4	17.95	0	0.00	17.90	0.4	10,180	0.00%
2021/01/15	1	18.05	0	0.00	17.95	1	10,097	0.01%
2021/01/13	0	0.00	2	18.15	18.15	-2	10,011	-0.02%
2021/01/12	1.1	18.05	200	18.05	18.05	-198.9	10,006	-1.99%	大賣/鉅額交易
2021/01/11	1	18.25	0	0.00	18.30	1	9,971	0.01%
2021/01/08	0.1	18.25	1	18.24	18.30	-1	9,947	-0.01%
2021/01/06	208	18.05	0.3	18.20	18.00	207.7	9,778	2.12%	大買/鉅額交易
2021/01/05	0	0.00	253	18.10	18.20	-253	9,749	-2.59%	大賣/鉅額交易
2021/01/04	3	18.18	0	0.00	18.15	3	9,757	0.03%
2020/12/31	0	0.00	30	18.25	18.25	-30	9,683	-0.31%
2020/12/30	1	18.20	5	18.20	18.35	-4	9,616	-0.04%
2020/12/29	2	17.90	0	0.00	17.95	2	9,377	0.02%
2020/12/28	1	17.90	2	17.90	17.95	-1	9,414	-0.01%
2020/12/25	2	17.80	0.2	17.90	17.90	1.8	9,421	0.02%
2020/12/23	5	17.70	0	0.00	17.70	5	9,477	0.05%
2020/12/22	12.1	17.83	0	0.00	17.75	12.1	9,566	0.13%
2020/12/21	0	0.00	6	17.90	17.95	-6	9,821	-0.06%
2020/12/18	4	17.69	0	0.00	17.65	4	9,876	0.04%
2020/12/17	0	0.00	0	17.80	17.80	0	9,776	0.00%
2020/12/15	28.2	17.60	0	0.00	17.65	28.2	9,774	0.29%
2020/12/14	31	17.78	20	17.75	17.75	11	9,665	0.11%
2020/12/10	2	17.75	0	0.00	17.70	2	9,566	0.02%
2020/12/09	5	17.68	3	17.70	17.70	2	9,546	0.02%
2020/12/08	25.1	17.87	9	17.90	17.80	16.1	9,439	0.17%
2020/12/07	13.1	18.08	41	18.05	18.10	-27.9	9,191	-0.30%
2020/12/04	3	18.05	2	18.15	18.20	1	9,112	0.01%
2020/12/03	1	18.05	0	0.00	18.05	1	9,059	0.01%
2020/12/02	4	18.03	0	0.00	18.10	4	9,028	0.04%
2020/12/01	1	18.05	1	18.05	18.15	0	9,127	0.00%
2020/11/30	4	18.16	0	0.00	18.15	4	9,133	0.04%
2020/11/27	4	18.19	1	18.15	18.25	3	8,684	0.03%
2020/11/26	1	18.30	0	0.00	18.35	1	8,699	0.01%
2020/11/25	2	18.28	0	0.00	18.25	2	8,971	0.02%
2020/11/24	2	18.23	0	0.00	18.25	2	8,954	0.02%
2020/11/23	2	18.35	0	0.00	18.40	2	8,948	0.02%
2020/11/20	9	18.33	5	18.40	18.40	4	8,892	0.04%
2020/11/19	0	0.00	5	18.55	18.55	-5	8,887	-0.06%
2020/11/18	0	0.00	12.1	18.53	18.60	-12.1	8,887	-0.14%
2020/11/17	0.7	18.50	2	18.45	18.50	-1.3	8,824	-0.02%
2020/11/16	1	18.40	15	18.47	18.50	-14	9,026	-0.16%
2020/11/13	1	18.25	2	18.23	18.30	-1	9,039	-0.01%
2020/11/12	11	18.48	0	0.00	18.30	11	9,077	0.12%
2020/11/11	6	18.25	26.2	18.38	18.60	-20.2	9,078	-0.22%
2020/11/10	1	18.10	2	18.10	18.15	-1	8,999	-0.01%
2020/11/09	3	17.90	30	17.90	17.95	-27	9,418	-0.29%
2020/11/06	2	17.65	0	0.00	17.70	2	9,719	0.02%
2020/11/05	1	17.60	2	17.60	17.65	-1	10,049	-0.01%
2020/11/04	3	17.45	0	0.00	17.50	3	10,219	0.03%
2020/11/03	53	17.45	0	0.00	17.55	53	10,329	0.51%
2020/11/02	6	17.28	0	0.00	17.45	6	10,413	0.06%
2020/10/30	2	17.23	0	0.00	17.20	2	10,425	0.02%
2020/10/29	75	17.34	2	17.25	17.25	73	10,416	0.70%
2020/10/28	3.4	17.42	0	0.00	17.45	3.4	10,413	0.03%
2020/10/27	1	17.40	0	0.00	17.45	1	10,478	0.01%
2020/10/26	4	17.65	0	0.00	17.50	4	10,548	0.04%
2020/10/23	5	17.43	0	0.00	17.40	5	10,651	0.05%
2020/10/22	5	17.35	0	0.00	17.45	5	10,777	0.05%
2020/10/21	4	17.33	11	17.35	17.30	-7	10,929	-0.06%
2020/10/20	4	17.33	0	0.00	17.40	4	10,978	0.04%
2020/10/19	3	17.48	0	0.00	17.40	3	10,950	0.03%
2020/10/16	2	17.48	0	0.00	17.40	2	10,964	0.02%
2020/10/15	1.7	17.57	2	17.55	17.50	-0.3	10,986	0.00%
2020/10/14	6	17.59	0	0.00	17.55	6	11,015	0.05%
2020/10/13	5	17.57	2	17.55	17.55	3	10,979	0.03%
2020/10/12	2	17.75	0	0.00	17.80	2	10,960	0.02%
2020/10/08	1.6	17.79	1	17.75	17.80	0.6	11,029	0.01%
2020/10/07	6	17.82	0.1	17.90	17.80	5.9	11,093	0.05%
2020/10/06	6	17.82	0	0.00	17.90	6	11,200	0.05%
2020/10/05	6	17.69	6	17.79	17.75	0	11,246	0.00%
2020/09/30	1	17.85	0	0.00	17.65	1	11,276	0.01%
2020/09/29	3	17.75	0	0.00	17.70	3	11,284	0.03%
2020/09/28	2	17.75	2	17.75	17.75	0	11,378	0.00%
2020/09/25	2	17.43	14	17.49	17.50	-12	11,471	-0.10%
2020/09/24	27.5	17.32	3	17.28	17.25	24.5	11,389	0.22%
2020/09/23	10	17.66	0	0.00	17.70	10	11,189	0.09%
2020/09/22	14	17.84	37	17.90	17.80	-23	11,077	-0.21%
2020/09/21	43	18.02	0	0.00	17.95	43	11,089	0.39%
2020/09/18	23	18.10	1.1	18.11	18.15	21.9	11,113	0.20%
2020/09/16	2	18.10	1	18.15	18.15	1	11,101	0.01%
2020/09/15	1.4	18.11	31.4	18.06	18.15	-30	11,089	-0.27%
2020/09/14	1.5	18.03	1.1	18.06	18.10	0.4	11,297	0.00%
2020/09/11	2.2	17.97	0	0.00	18.10	2.2	11,344	0.02%
2020/09/10	0	0.00	26.6	17.98	18.05	-26.6	11,362	-0.23%
2020/09/09	3	17.95	0	0.00	18.00	3	11,490	0.03%
2020/09/08	2	17.95	0	0.00	18.10	2	11,601	0.02%
2020/09/07	7	18.02	0	0.00	18.00	7	11,831	0.06%
2020/09/04	159	17.94	0	0.00	17.80	159	11,982	1.33%	大買/鉅額交易
2020/09/03	8	18.04	15	18.05	18.00	-7	11,939	-0.06%
2020/09/02	4	18.00	1	18.00	18.00	3	11,980	0.03%
2020/09/01	8	18.06	6	18.10	18.05	2	11,996	0.02%
2020/08/31	2	18.30	0	0.00	18.05	2	11,938	0.02%
2020/08/28	1	18.40	0	0.00	18.45	1	11,760	0.01%
2020/08/27	0.1	18.45	0	0.00	18.40	0.1	11,945	0.00%
2020/08/26	1	18.40	406	18.50	18.50	-405	11,945	-3.39%	大賣/鉅額交易
2020/08/25	3	18.48	4	18.45	18.45	-1	12,090	-0.01%
2020/08/21	5	18.55	0	0.00	18.60	5	12,414	0.04%
2020/08/20	19	18.58	1	18.50	18.45	18	12,423	0.14%
2020/08/19	4	18.85	0	0.00	18.80	4	12,273	0.03%
2020/08/18	4.2	18.80	0	0.00	18.90	4.2	12,200	0.03%
2020/08/17	12	18.81	0	0.00	18.80	12	12,283	0.10%
2020/08/14	17	18.84	1	18.80	18.80	16	12,268	0.13%
2020/08/13	25.5	18.90	5	18.90	18.95	20.5	12,163	0.17%
2020/08/12	6	20.11	1	20.10	20.15	5	11,672	0.04%
2020/08/11	7	20.20	0	0.00	20.15	7	11,323	0.06%
2020/08/10	2	20.28	5	20.30	20.30	-3	11,058	-0.03%
2020/08/07	3	20.40	2	20.40	20.40	1	10,928	0.01%
2020/08/06	1	20.35	17.7	20.24	20.40	-16.7	10,860	-0.15%
2020/08/05	1	20.10	0	0.00	20.15	1	10,867	0.01%
2020/08/04	2	20.05	5	20.10	20.00	-3	10,947	-0.03%
2020/08/03	51	20.05	0	0.00	20.00	51	10,886	0.47%
2020/07/30	7	20.10	5	20.10	20.15	2	10,800	0.02%
2020/07/29	1	20.10	8	20.11	20.00	-7	10,778	-0.06%
2020/07/28	0	0.00	1	19.80	19.95	-1	10,876	-0.01%
2020/07/27	12	19.96	200	19.90	19.85	-188	11,090	-1.70%	大賣/鉅額交易
2020/07/23	10	20.10	0	0.00	20.15	10	11,310	0.09%
2020/07/22	7.3	20.15	2	20.20	20.20	5.3	11,440	0.05%
2020/07/21	2	20.10	1	20.15	20.20	1	11,520	0.01%
2020/07/17	0	0.00	2	20.10	20.10	-2	11,630	-0.02%
2020/07/15	1	20.05	10	20.05	20.20	-9	11,980	-0.08%
2020/07/14	17	20.04	512	20.00	20.05	-495	12,057	-4.11%	大賣/鉅額交易
2020/07/13	5	20.05	0	0.00	20.05	5	12,172	0.04%
2020/07/10	2	20.08	0	0.00	20.15	2	12,355	0.02%
2020/07/09	1	20.20	0	0.00	20.20	1	12,516	0.01%
2020/07/07	1	20.30	11	20.43	20.35	-10	12,910	-0.08%
2020/07/03	5	20.15	0	0.00	20.15	5	12,943	0.04%
2020/07/01	1	20.05	0	0.00	20.05	1	13,325	0.01%
2020/06/29	5	19.85	2	19.95	19.90	3	13,603	0.02%
2020/06/24	5	20.00	0	0.00	19.90	5	13,766	0.04%
2020/06/23	5	19.90	0	0.00	19.90	5	14,052	0.04%
2020/06/19	301	19.90	0	0.00	19.80	301	14,771	2.04%	大買/鉅額交易
2020/06/18	3	19.92	4	19.90	19.90	-1	14,923	-0.01%
2020/06/17	6	19.99	0	0.00	20.10	6	15,146	0.04%
2020/06/16	1	20.05	2	19.90	19.95	-1	15,907	-0.01%
2020/06/15	25	19.74	0	0.00	19.70	25	16,606	0.15%
2020/06/12	316	19.70	9	19.71	19.80	307	17,069	1.80%	大買/鉅額交易
2020/06/11	9	20.09	107	20.24	20.05	-98	17,638	-0.56%	大賣/
2020/06/10	509	20.25	2	20.40	20.40	507	17,954	2.82%	大買/鉅額交易
2020/06/09	4	20.25	1	20.25	20.35	3	18,635	0.02%
2020/06/08	8	20.21	0	0.00	20.35	8	19,268	0.04%
2020/06/05	4	20.18	0	0.00	20.20	4	19,397	0.02%
2020/06/03	3	20.15	1	20.20	20.30	2	20,194	0.01%
2020/06/02	0	0.00	6	19.70	19.90	-6	20,134	-0.03%
2020/06/01	2	19.65	0	0.00	19.65	2	20,134	0.01%
2020/05/29	2.1	19.55	0	0.00	19.45	2.1	20,023	0.01%
2020/05/28	4	19.51	4	19.50	19.50	0	19,771	0.00%
2020/05/27	1	19.45	31	19.45	19.50	-30	20,080	-0.15%
2020/05/26	1	19.40	30	19.45	19.40	-29	20,220	-0.14%
2020/05/25	2	19.13	0	0.00	19.20	2	20,268	0.01%
2020/05/22	5	19.18	3	19.23	19.10	2	20,435	0.01%
2020/05/21	1	19.40	0.3	19.50	19.40	0.7	20,539	0.00%
2020/05/19	1	19.25	21	19.25	19.30	-20	20,766	-0.10%
2020/05/18	1	19.00	15	19.08	19.00	-14	20,864	-0.07%
2020/05/15	38	19.01	8	19.05	19.00	30	20,810	0.14%
2020/05/14	34	19.05	0	0.00	19.05	34	20,703	0.16%
2020/05/13	3	19.22	2	19.15	19.20	1	20,668	0.00%
2020/05/12	4	19.16	0.1	19.30	19.15	3.9	20,684	0.02%
2020/05/11	31	19.54	0	0.00	19.35	31	20,613	0.15%
2020/05/08	1	19.05	0	0.00	19.05	1	20,489	0.00%
2020/05/07	3	18.98	0	0.00	18.95	3	20,559	0.01%
2020/05/06	5	18.94	226	19.05	18.95	-221	20,609	-1.07%	大賣/鉅額交易
2020/05/05	17	19.13	0	0.00	19.05	17	20,639	0.08%
2020/05/04	11	18.90	0	0.00	19.00	11	20,717	0.05%
2020/04/30	1	19.30	6	19.48	19.45	-5	20,655	-0.02%
2020/04/29	41	19.16	8	19.18	19.20	33	20,648	0.16%
2020/04/28	4	18.85	6	18.83	18.90	-2	20,607	-0.01%
2020/04/27	2	18.23	7	18.31	18.35	-5	21,054	-0.02%
2020/04/24	48	18.10	0	0.00	18.05	48	21,010	0.23%
2020/04/23	19	18.06	1	18.00	18.05	18	20,911	0.09%
2020/04/22	5	18.05	2	18.10	18.05	3	20,838	0.01%
2020/04/21	7	18.11	65	18.09	18.05	-58	20,752	-0.28%
2020/04/20	7	18.55	0	0.00	18.55	7	20,477	0.03%
2020/04/17	6.3	18.70	6	18.90	18.65	0.3	20,474	0.00%
2020/04/16	6	18.63	6	18.60	18.60	0	20,299	0.00%
2020/04/15	73.2	18.87	6	18.90	18.90	67.2	20,134	0.33%
2020/04/14	224	18.18	8	18.45	18.50	216	19,874	1.09%	大買/鉅額交易
2020/04/13	14.7	18.18	2	18.30	18.15	12.7	19,681	0.06%
2020/04/10	10.5	18.59	25	18.56	18.70	-14.5	19,420	-0.07%
2020/04/09	9.5	18.35	2	18.30	18.35	7.5	19,230	0.04%
2020/04/08	5	18.18	0	0.00	18.30	5	19,084	0.03%
2020/04/07	6	18.03	2	18.05	18.10	4	18,940	0.02%
2020/04/06	3	17.70	0	0.00	17.95	3	18,833	0.02%
2020/04/01	124	17.81	0.1	18.00	17.80	123.9	18,499	0.67%	大買/鉅額交易
2020/03/31	13	18.07	0	0.00	18.05	13	18,287	0.07%
2020/03/30	0	0.00	9	17.74	18.05	-9	18,042	-0.05%
2020/03/27	40	18.36	0	0.00	18.10	40	17,787	0.22%
2020/03/26	8	17.75	23	17.90	18.00	-15	17,500	-0.09%
2020/03/25	51.5	17.94	1	17.95	17.95	50.5	17,513	0.29%
2020/03/24	16	17.66	4	17.56	17.50	12	16,969	0.07%
2020/03/23	16	17.03	1	17.20	17.00	15	16,761	0.09%
2020/03/20	21	17.05	4	17.30	17.65	17	16,517	0.10%
2020/03/19	30	16.42	9.1	16.40	16.15	20.9	15,734	0.13%
2020/03/18	30	17.54	97.2	17.52	17.50	-67.2	14,982	-0.45%
2020/03/17	20	17.94	12	18.07	17.85	8	14,459	0.06%
2020/03/16	6	18.88	6.1	18.88	18.75	-0.1	13,625	0.00%
2020/03/13	19	18.84	71	19.47	19.55	-52	13,086	-0.40%
2020/03/12	24	20.11	49	20.22	20.00	-25	12,287	-0.20%
2020/03/11	64	20.81	4	20.90	20.75	60	11,610	0.52%
2020/03/10	31.7	20.76	35	20.60	20.90	-3.3	11,333	-0.03%
2020/03/09	14	21.12	0	0.00	21.05	14	10,878	0.13%
2020/03/06	55	21.44	0	0.00	21.40	55	10,379	0.53%
2020/03/05	1	21.65	0	0.00	21.65	1	10,227	0.01%
2020/03/03	3	21.45	0	0.00	21.45	3	10,137	0.03%
2020/03/02	15	21.28	0	0.00	21.25	15	10,019	0.15%
2020/02/27	4	21.55	0	0.00	21.55	4	10,055	0.04%
2020/02/26	8	21.58	0	0.00	21.55	8	9,910	0.08%
2020/02/25	26	21.60	0	0.00	21.65	26	9,729	0.27%
2020/02/24	23	21.70	7	21.77	21.70	16	9,605	0.17%
2020/02/21	18	21.98	0	0.00	21.90	18	9,320	0.19%
2020/02/20	3	22.02	19	22.18	22.10	-16	9,135	-0.18%
2020/02/18	0	0.00	1	21.85	21.90	-1	8,824	-0.01%
2020/02/14	0	0.00	3	21.80	21.85	-3	8,987	-0.03%
2020/02/12	2	21.78	0	0.00	21.80	2	9,133	0.02%
2020/02/11	5	21.75	0	0.00	21.75	5	9,100	0.05%
2020/02/10	4.2	21.70	0	0.00	21.75	4.2	9,110	0.05%
2020/02/07	11	21.90	0	0.00	21.80	11	9,049	0.12%
2020/02/06	2	22.00	0	0.00	21.90	2	9,067	0.02%
2020/02/04	3	21.60	4	21.48	21.60	-1	8,980	-0.01%
2020/02/03	4	21.26	85	21.12	21.40	-81	9,020	-0.90%
2020/01/31	20	21.71	0	0.00	21.65	20	8,818	0.23%
2020/01/30	29	21.71	2	21.88	21.50	27	8,640	0.31%
2020/01/20	2	22.45	3	22.47	22.45	-1	7,973	-0.01%
2020/01/16	2	22.15	0	0.00	22.20	2	7,915	0.03%
2020/01/15	4	22.19	0	0.00	22.25	4	7,924	0.05%
2020/01/14	7	22.22	0	0.00	22.30	7	7,920	0.09%
2020/01/13	4	22.11	5	22.15	22.20	-1	7,889	-0.01%
2020/01/10	1	21.95	3	21.95	22.00	-2	7,800	-0.03%
2020/01/09	5	21.92	0	0.00	21.90	5	7,784	0.06%
2020/01/08	5	21.83	0	0.00	21.80	5	7,815	0.06%
2020/01/06	4	21.90	0	0.00	21.90	4	7,792	0.05%
2020/01/03	0	0.00	30	22.00	22.05	-30	7,834	-0.38%
2020/01/02	2	21.95	0.1	22.05	22.00	1.9	7,861	0.02%
2019/12/30	0	0.00	2	22.08	22.10	-2	7,829	-0.03%
2019/12/27	0	0.00	7	22.05	22.10	-7	7,820	-0.09%
2019/12/26	0	0.00	1	21.95	22.00	-1	7,860	-0.01%
2019/12/25	1	21.95	0	0.00	21.95	1	8,036	0.01%
2019/12/24	10	21.98	0	0.00	21.95	10	8,136	0.12%
2019/12/23	0	0.00	4.5	21.97	22.05	-4.5	8,179	-0.06%
2019/12/20	50.5	22.15	1	22.00	21.85	49.5	8,199	0.60%
2019/12/18	0	0.00	4	21.98	22.20	-4	7,992	-0.05%
2019/12/16	30	21.85	0	0.00	21.80	30	8,078	0.37%
2019/12/12	0	0.00	5.3	21.76	21.75	-5.3	8,200	-0.06%
2019/12/11	2	21.65	6	21.70	21.75	-4	8,213	-0.05%
2019/12/10	2	21.65	4	21.70	21.65	-2	8,385	-0.02%
2019/12/06	7	21.63	2	21.65	21.60	5	8,696	0.06%
2019/12/05	6	21.69	5	21.75	21.70	1	8,719	0.01%
2019/12/04	3	21.67	0	0.00	21.75	3	8,783	0.03%
2019/12/03	1	21.70	1	21.70	21.75	0	8,850	0.00%
2019/12/02	1	21.70	0.1	21.75	21.70	0.9	8,940	0.01%
2019/11/29	1.6	21.80	0	0.00	21.70	1.6	8,940	0.02%
2019/11/26	2.2	21.94	0	0.00	21.75	2.2	9,130	0.02%
2019/11/25	10.7	21.85	0.1	21.90	21.90	10.6	8,720	0.12%
2019/11/22	1	21.70	0	0.00	21.75	1	8,910	0.01%
2019/11/21	7.2	21.70	0	0.00	21.70	7.2	9,034	0.08%
2019/11/19	1	21.85	0	0.00	21.90	1	9,012	0.01%
2019/11/15	1	21.85	1	21.80	21.80	0	9,174	0.00%
2019/11/14	4	21.61	0	0.00	21.60	4	9,331	0.04%
2019/11/13	4	21.84	0	0.00	21.80	4	9,501	0.04%
2019/11/12	4	21.98	0	0.00	22.00	4	10,102	0.04%
2019/11/11	5	21.88	0	0.00	22.00	5	10,672	0.05%
2019/11/07	0.2	22.35	0	0.00	22.35	0.2	11,049	0.00%
2019/11/05	0	0.00	0.5	22.25	22.30	-0.5	11,250	0.00%
2019/11/04	0	0.00	115.4	22.15	22.20	-115.4	11,384	-1.01%	大賣/鉅額交易
2019/11/01	3	22.00	2	22.03	22.05	1	11,523	0.01%
2019/10/31	45	21.92	0	0.00	21.90	45	11,689	0.38%
2019/10/30	0.2	21.75	1	21.50	21.80	-0.8	11,664	-0.01%
2019/10/29	20	21.60	0	0.00	21.60	20	11,879	0.17%
2019/10/28	22	21.49	4.1	21.50	21.55	17.9	12,030	0.15%
2019/10/25	1.2	21.42	0	0.00	21.50	1.2	12,094	0.01%
2019/10/23	2	21.28	0	0.00	21.30	2	12,290	0.02%
2019/10/21	1	21.25	0	0.00	21.30	1	12,387	0.01%
2019/10/18	2	21.23	0	0.00	21.20	2	12,427	0.02%
2019/10/17	1	21.30	4	21.25	21.30	-3	12,495	-0.02%
2019/10/16	0	0.00	6	21.20	21.25	-6	12,497	-0.05%
2019/10/14	15	21.15	0	0.00	21.20	15	12,570	0.12%
2019/10/09	17.3	21.01	1	21.00	21.10	16.3	12,596	0.13%
2019/10/08	16	21.14	3	21.15	21.20	13	12,633	0.10%
2019/10/07	1	21.05	0	0.00	21.10	1	12,751	0.01%
2019/10/03	1	21.05	0	0.00	21.05	1	12,971	0.01%
2019/10/02	0	0.00	1	21.35	21.20	-1	12,951	-0.01%
2019/10/01	1	21.25	3	21.27	21.30	-2	12,897	-0.02%
2019/09/25	1	21.20	0	0.00	21.15	1	12,843	0.01%
2019/09/24	1	21.20	1	21.25	21.20	0	12,877	0.00%
2019/09/20	17	21.16	0	0.00	21.25	17	12,970	0.13%
2019/09/19	0	0.00	0.4	21.25	21.20	-0.4	12,766	0.00%
2019/09/18	2	21.25	1	21.25	21.20	1	12,728	0.01%
2019/09/17	1	20.90	0	0.00	21.10	1	12,648	0.01%
2019/09/16	9	20.90	0.5	21.05	20.95	8.5	12,747	0.07%
2019/09/12	5	20.95	0	0.00	20.95	5	12,772	0.04%
2019/09/11	15	20.82	25	20.85	20.95	-10	12,872	-0.08%
2019/09/10	5.2	20.71	0	0.00	20.85	5.2	12,801	0.04%
2019/09/09	20	20.45	0.5	20.55	20.50	19.6	12,754	0.15%
2019/09/06	0.3	20.35	2	20.28	20.30	-1.7	12,782	-0.01%
2019/09/05	0	0.00	12	20.15	20.15	-12	12,841	-0.09%
2019/09/04	1.3	19.93	2	20.00	20.00	-0.7	13,162	-0.01%
2019/09/03	13	19.98	5	19.95	19.90	8	13,435	0.06%
2019/09/02	2	19.90	1	19.95	20.00	1	13,540	0.01%
2019/08/30	5	19.75	6	19.93	19.95	-1	13,619	-0.01%
2019/08/28	4	19.66	0	0.00	19.65	4	13,623	0.03%
2019/08/27	7	19.70	0	0.00	19.75	7	13,695	0.05%
2019/08/26	5.2	19.67	0	0.00	19.65	5.2	13,660	0.04%
2019/08/23	5.3	19.86	5	19.90	19.90	0.3	13,694	0.00%
2019/08/21	12.3	19.86	0	0.00	19.85	12.3	14,122	0.09%
2019/08/20	2	19.93	0	0.00	19.95	2	14,070	0.01%
2019/08/19	20	19.88	14	19.86	19.95	6	14,005	0.04%
2019/08/16	18	19.73	0	0.00	19.85	18	13,875	0.13%
2019/08/15	25	19.62	0	0.00	19.65	25	13,621	0.18%
2019/08/14	3	21.40	0	0.00	21.50	3	13,136	0.02%
2019/08/13	8	21.26	0	0.00	21.20	8	12,625	0.06%
2019/08/12	21.2	21.38	0	0.00	21.40	21.2	12,379	0.17%
2019/08/08	2	21.30	0	0.00	21.35	2	12,229	0.02%
2019/08/06	37	21.14	0	0.00	21.20	37	12,198	0.30%
2019/08/05	3	21.30	0	0.00	21.30	3	12,044	0.02%
2019/08/02	6	21.34	4	21.34	21.35	2	11,943	0.02%
2019/08/01	6	21.75	8	21.80	21.60	-2	11,832	-0.02%
2019/07/31	1	21.80	0	0.00	21.95	1	11,746	0.01%
2019/07/30	0.2	21.80	3	21.95	21.85	-2.9	11,457	-0.02%
2019/07/26	0	0.00	45	21.70	21.70	-45	11,397	-0.39%
2019/07/25	46.2	21.46	0	0.00	21.70	46.2	11,489	0.40%
2019/07/24	1.2	21.41	0	0.00	21.45	1.2	11,645	0.01%
2019/07/23	2	21.40	0	0.00	21.40	2	11,654	0.02%
2019/07/19	7.2	21.37	0	0.00	21.35	7.2	11,637	0.06%
2019/07/17	0	21.30	0	0.00	21.30	0	11,652	0.00%
2019/07/16	1	21.10	1	21.15	21.20	0	11,570	0.00%
2019/07/15	5	21.10	119	21.20	21.20	-114	11,519	-0.99%	大賣/鉅額交易
2019/07/12	100	21.20	0	0.00	21.20	100	11,468	0.87%
2019/07/11	0.3	21.20	10	21.16	21.20	-9.7	11,363	-0.09%
2019/07/10	0	0.00	1	20.95	21.00	-1	11,190	-0.01%
2019/07/09	19	20.85	0	0.00	20.85	19	11,054	0.17%
2019/07/04	6	20.89	0	0.00	20.90	6	11,132	0.05%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/02	3.4	20.73	0	0.00	20.80	3.4	11,116	0.03%
2019/06/28	2	20.85	0	0.00	20.85	2	10,919	0.02%
2019/06/27	2.2	20.91	0	0.00	21.00	2.2	10,963	0.02%
2019/06/26	2	20.80	0	0.00	20.80	2	10,968	0.02%
2019/06/25	0	0.00	5	20.95	20.95	-5	10,949	-0.05%
2019/06/24	3	20.83	34	20.95	20.95	-31	10,948	-0.28%
2019/06/21	1.2	20.76	30	20.90	20.75	-28.8	10,882	-0.26%
2019/06/20	4	20.94	8	20.90	20.90	-4	10,707	-0.04%
2019/06/19	20	20.85	0	0.00	21.00	20	10,603	0.19%
2019/06/18	2.2	20.59	0	0.00	20.65	2.2	10,345	0.02%
2019/06/17	2	20.60	2	20.60	20.65	0	10,326	0.00%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/13	1	20.40	1	20.50	20.45	0	10,214	0.00%
2019/06/12	19	20.37	102	20.25	20.45	-83	10,194	-0.81%	大賣/
2019/06/11	16.3	21.09	0	0.00	20.80	16.3	9,793	0.17%
2019/06/10	0	0.00	30	21.39	21.40	-30	9,409	-0.32%
2019/06/06	100.1	21.20	0	0.00	21.30	100.1	9,389	1.07%
2019/06/05	2	21.00	0	0.00	21.10	2	9,333	0.02%
2019/06/04	20	21.00	0	0.00	21.00	20	9,266	0.22%
2019/06/03	1.5	20.90	1	21.00	21.00	0.5	9,202	0.01%
2019/05/31	0.1	20.90	0	0.00	20.95	0.1	9,113	0.00%
2019/05/30	24.2	20.65	10	20.65	20.75	14.2	8,921	0.16%
2019/05/29	2	20.50	16	20.50	20.50	-14	8,907	-0.16%
2019/05/28	2	20.35	0	0.00	20.55	2	8,985	0.02%
2019/05/27	4.1	20.40	10	20.45	20.40	-6	8,657	-0.07%
2019/05/24	18	20.25	2	20.33	20.30	16	8,653	0.19%
2019/05/23	1	20.25	0	0.00	20.25	1	8,681	0.01%
2019/05/21	0.1	20.40	32	20.35	20.40	-31.9	8,763	-0.36%
2019/05/20	16.2	20.10	0	0.00	20.05	16.2	8,592	0.19%
2019/05/17	1	19.95	0	0.00	19.90	1	8,520	0.01%
2019/05/16	19	19.95	0	0.00	19.90	19	8,501	0.22%
2019/05/14	12	20.00	5	19.90	19.95	7	8,454	0.08%
2019/05/13	2	20.05	0	0.00	20.05	2	8,375	0.02%
2019/05/10	33	20.08	1	20.10	20.10	32	8,407	0.38%
2019/05/09	5	20.02	0	0.00	20.05	5	8,385	0.06%
2019/05/08	50	20.05	0	0.00	20.20	50	8,300	0.60%
2019/05/07	2	20.05	0.3	20.10	20.10	1.7	8,221	0.02%
2019/05/06	4	19.98	0	0.00	20.00	4	8,299	0.05%
2019/05/03	3	20.15	0	0.00	20.20	3	8,142	0.04%
2019/05/02	7	20.25	0	0.00	20.25	7	8,057	0.09%
2019/04/30	1	20.10	0.1	20.15	20.20	0.9	7,910	0.01%
2019/04/29	9	19.79	0	0.00	19.90	9	7,609	0.12%
2019/04/26	51	19.64	0	0.00	19.70	51	7,604	0.67%
2019/04/25	0	0.00	2	19.70	19.70	-2	7,579	-0.03%
2019/04/24	0	0.00	101	19.60	19.60	-101	7,527	-1.34%	大賣/鉅額交易
2019/04/23	15	19.32	0	0.00	19.40	15	7,526	0.20%
2019/04/22	100	19.35	1	19.30	19.35	99	7,517	1.32%
2019/04/18	3	19.15	0	0.00	19.20	3	7,597	0.04%
2019/04/16	3	19.22	0	0.00	19.20	3	7,712	0.04%
2019/04/15	0	0.00	1	19.30	19.30	-1	7,796	-0.01%
2019/04/12	0	0.00	1	19.20	19.25	-1	7,775	-0.01%
2019/04/11	6	19.18	10	19.15	19.20	-4	7,745	-0.05%
2019/04/10	1	19.30	0	0.00	19.30	1	7,714	0.01%
2019/04/09	2	19.20	0	0.00	19.25	2	7,695	0.03%
2019/04/08	2	19.20	0	0.00	19.25	2	7,734	0.03%
2019/04/01	2	19.27	0	0.00	19.25	2	7,772	0.03%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	1	19.15	0	0.00	19.20	1	7,785	0.01%
2019/03/21	1	19.30	0	0.00	19.35	1	7,913	0.01%
2019/03/20	1	19.20	1	19.20	19.30	0	7,963	0.00%
2019/03/19	0	0.00	70	19.21	19.20	-70	7,904	-0.89%
2019/03/18	0.5	19.10	0	0.00	19.10	0.5	7,873	0.01%
2019/03/15	0	0.00	1	19.00	19.00	-1	7,920	-0.01%
2019/03/14	1	18.95	0	0.00	18.95	1	7,832	0.01%
2019/03/13	0	0.00	1	18.95	18.95	-1	7,925	-0.01%
2019/03/11	0	0.00	5	18.80	18.75	-5	7,961	-0.06%
2019/03/08	3	18.70	0	0.00	18.75	3	7,958	0.04%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/05	10	18.75	0	0.00	18.85	10	8,175	0.12%
2019/02/27	1	18.90	129	18.90	18.90	-128	8,112	-1.58%	大賣/鉅額交易
2019/02/26	0.3	18.70	0	0.00	18.70	0.3	7,957	0.00%
2019/02/25	5	18.65	0	0.00	18.70	5	7,871	0.06%
2019/02/21	0	18.60	1	18.60	18.60	-1	7,828	-0.01%
2019/02/20	130	18.45	0	0.00	18.55	130	7,842	1.66%	大買/鉅額交易
2019/02/19	2	18.45	0	0.00	18.45	2	7,774	0.03%
2019/02/18	20	18.45	0	0.00	18.45	20	7,771	0.26%
2019/02/15	0.1	18.35	0	0.00	18.30	0.1	7,738	0.00%
2019/02/14	23	18.40	0.3	18.40	18.40	22.7	7,675	0.30%
2019/02/13	5	18.45	0	0.00	18.40	5	7,614	0.07%
2019/02/11	5	18.50	0	0.00	18.45	5	7,493	0.07%
2019/01/29	18	18.34	5	18.30	18.40	13	7,361	0.18%
2019/01/28	3	18.40	0	0.00	18.45	3	7,326	0.04%
2019/01/24	0	0.00	1	18.30	18.30	-1	7,206	-0.01%
2019/01/23	2	18.20	0	0.00	18.25	2	7,352	0.03%
2019/01/21	10.2	18.30	0	0.00	18.20	10.2	7,363	0.14%
2019/01/18	0	0.00	3	18.20	18.25	-3	7,347	-0.04%
2019/01/17	0	0.00	0.1	18.00	18.05	-0.1	7,364	0.00%
2019/01/16	13	18.04	0	0.00	17.95	13	7,476	0.17%
2019/01/14	0	0.00	1	18.00	18.00	-1	7,440	-0.01%
2019/01/09	10	17.85	13	17.86	17.95	-3	7,629	-0.04%
2019/01/08	4	17.66	0	0.00	17.70	4	7,618	0.05%
2019/01/07	1	17.70	3	17.65	17.80	-2	7,729	-0.03%
2019/01/04	3	17.42	0	0.00	17.40	3	7,848	0.04%
2019/01/02	1	17.35	0	0.00	17.40	1	8,432	0.01%
2018/12/26	2	17.30	0	0.00	17.30	2	8,684	0.02%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/24	0	0.00	1	17.45	17.55	-1	8,713	-0.01%
2018/12/21	5	17.40	0	0.00	17.40	5	8,760	0.06%
2018/12/19	0	0.00	2	17.55	17.60	-2	8,709	-0.02%
2018/12/18	2	17.40	0	0.00	17.45	2	8,639	0.02%
2018/12/14	1	17.55	0	0.00	17.55	1	8,798	0.01%
2018/12/13	12	17.59	0	0.00	17.60	12	8,807	0.14%
2018/12/10	2	17.55	0	0.00	17.60	2	8,851	0.02%
2018/12/06	3	17.60	3	17.70	17.70	0	8,826	0.00%
2018/12/05	1	17.70	0	0.00	17.75	1	8,714	0.01%
2018/12/04	2	17.70	2	17.85	17.85	0	8,735	0.00%
2018/11/30	0	0.00	0.8	17.65	17.55	-0.8	8,695	-0.01%
2018/11/29	14	17.67	0	0.00	17.65	14	8,555	0.16%
2018/11/28	1	17.60	0	0.00	17.70	1	8,504	0.01%
2018/11/27	2	17.60	0	0.00	17.65	2	8,453	0.02%
2018/11/23	2	17.60	0	0.00	17.60	2	8,495	0.02%
2018/11/21	5	17.65	0	0.00	17.65	5	8,561	0.06%
2018/11/14	0	0.00	4.2	17.70	17.70	-4.2	8,715	-0.05%
2018/11/08	2	17.65	2	17.70	17.70	0	9,848	0.00%
2018/11/07	1	17.60	0	0.00	17.65	1	9,919	0.01%
2018/11/06	1	17.50	1	17.50	17.55	0	10,113	0.00%
2018/11/05	1	17.40	105	17.45	17.55	-104	10,444	-1.00%	大賣/鉅額交易
2018/11/02	0	0.00	2	17.45	17.50	-2	10,551	-0.02%
2018/11/01	105	17.34	0	0.00	17.40	105	10,719	0.98%	大買/鉅額交易
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	0	0.00	0	17.35	17.35	0	10,711	0.00%
2018/10/29	1	17.15	0	0.00	17.15	1	10,732	0.01%
2018/10/24	0	0.00	1	17.25	17.30	-1	11,042	-0.01%
2018/10/23	1	17.35	0	0.00	17.30	1	11,101	0.01%
2018/10/19	3	17.45	0	0.00	17.55	3	11,180	0.03%
2018/10/17	0	0.00	1	17.50	17.50	-1	11,046	-0.01%
2018/10/16	8	17.50	0	0.00	17.50	8	10,974	0.07%
2018/10/11	16	17.68	58	17.76	17.50	-42	10,559	-0.40%
2018/10/08	1	18.05	0	0.00	18.05	1	9,952	0.01%
2018/10/04	2	18.30	0	0.00	18.15	2	9,755	0.02%
2018/10/03	1	18.30	0	0.00	18.40	1	9,623	0.01%
2018/10/02	3	18.42	0	0.00	18.35	3	9,619	0.03%
2018/09/28	2	18.45	0	0.00	18.50	2	9,562	0.02%
2018/09/18	9	17.95	0.1	18.05	18.05	8.9	9,231	0.10%
2018/09/14	0	0.00	12	18.00	18.00	-12	9,266	-0.13%
2018/09/13	1	17.95	0	0.00	18.00	1	9,298	0.01%
2018/09/10	0	0.00	1	17.80	17.85	-1	9,572	-0.01%
2018/09/06	0	0.00	4	17.75	17.75	-4	9,844	-0.04%
2018/09/05	2	17.88	0	0.00	17.80	2	9,826	0.02%
2018/08/30	0	0.00	5	17.90	17.95	-5	10,074	-0.05%
2018/08/29	0	0.00	0.4	18.05	18.00	-0.4	10,095	0.00%
2018/08/28	0	0.00	1	17.90	17.90	-1	10,117	-0.01%
2018/08/27	1	17.80	0	0.00	17.80	1	10,144	0.01%
2018/08/23	7	17.92	0	0.00	17.95	7	10,610	0.07%
2018/08/21	5	17.80	6	17.88	17.90	-1	10,681	-0.01%
2018/08/20	0	0.00	1	17.65	17.75	-1	10,650	-0.01%
2018/08/17	1	17.55	0	0.00	17.55	1	10,577	0.01%
2018/08/16	13	17.36	0	0.00	17.45	13	10,537	0.12%
2018/08/15	15	18.65	5.2	18.65	18.65	9.8	10,139	0.10%
2018/08/14	0	0.00	8	18.65	18.70	-8	9,689	-0.08%
2018/08/13	3	18.60	0	0.00	18.55	3	9,543	0.03%
2018/08/10	0	0.00	2	18.70	18.75	-2	9,299	-0.02%
2018/08/09	0	0.00	6	18.45	18.50	-6	9,002	-0.07%
2018/08/03	1	18.25	0	0.00	18.25	1	8,547	0.01%
2018/08/02	5	18.30	0	0.00	18.25	5	8,494	0.06%
2018/07/31	0	0.00	9	18.22	18.35	-9	8,385	-0.11%
2018/07/30	0	0.00	2	18.05	18.10	-2	8,112	-0.02%
2018/07/27	2	17.90	0	0.00	18.00	2	7,968	0.03%
2018/07/25	4	17.90	0	0.00	17.90	4	7,903	0.05%
2018/07/24	2	17.95	0	0.00	17.95	2	7,899	0.03%
2018/07/23	1	17.90	20	17.90	17.95	-19	7,938	-0.24%
2018/07/20	4	17.80	1	17.90	17.90	3	7,961	0.04%
2018/07/19	2.2	17.75	0	0.00	17.85	2.2	7,993	0.03%
2018/07/18	7	17.79	0	0.00	17.80	7	8,029	0.09%
2018/07/17	5	17.80	0	0.00	17.80	5	8,014	0.06%
2018/07/13	0	0.00	0	17.80	17.80	0	8,103	0.00%
2018/07/12	0	0.00	2	17.70	17.75	-2	8,122	-0.02%
2018/07/11	0	0.00	1	17.70	17.60	-1	8,165	-0.01%
2018/07/06	5	17.50	0	0.00	17.55	5	8,193	0.06%
2018/07/04	0	0.00	2	17.65	17.60	-2	8,233	-0.02%
2018/07/02	3	17.63	0	0.00	17.60	3	8,247	0.04%
2018/06/29	0	0.00	1	17.75	17.75	-1	8,203	-0.01%
2018/06/28	2	17.53	0	0.00	17.50	2	8,117	0.02%
2018/06/26	0.1	17.60	0	0.00	17.55	0.1	7,998	0.00%
2018/06/25	0	0.00	1	17.65	17.60	-1	7,908	-0.01%
2018/06/20	11	17.65	0	0.00	17.65	11	7,829	0.14%
2018/06/19	2	17.68	0	0.00	17.60	2	7,755	0.03%
2018/06/15	5	17.75	0	0.00	17.85	5	7,568	0.07%
2018/06/14	6	17.90	0	0.00	17.80	6	7,344	0.08%
2018/06/13	2	17.95	0	0.00	18.05	2	7,274	0.03%
2018/06/12	2	18.00	0	0.00	18.05	2	7,514	0.03%
2018/06/07	0	0.00	1	18.10	18.10	-1	7,460	-0.01%
2018/06/06	20	17.90	2	17.95	17.95	18	7,347	0.24%
2018/06/05	10	17.80	1	17.95	17.95	9	7,344	0.12%
2018/06/04	0	0.00	1	17.85	17.80	-1	7,283	-0.01%
2018/05/31	1	17.65	0	0.00	17.90	1	7,237	0.01%
2018/05/30	2	17.70	15	17.75	17.65	-13	6,865	-0.19%
2018/05/23	2	17.75	0	0.00	17.75	2	6,889	0.03%
2018/05/22	2	17.80	0	0.00	17.80	2	6,857	0.03%
2018/05/21	0	0.00	1	17.90	17.90	-1	6,942	-0.01%
2018/05/17	5	17.90	0	0.00	17.90	5	7,132	0.07%
2018/05/16	5	17.90	0	0.00	17.90	5	7,183	0.07%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	1	17.75	0	0.00	17.80	1	8,549	0.01%
2018/05/07	4	17.75	0	0.00	17.75	4	8,590	0.05%
2018/05/04	4	17.80	0	0.00	17.80	4	8,630	0.05%
2018/05/03	6	17.93	0	0.00	17.90	6	8,633	0.07%
2018/04/30	2	17.85	1	17.90	17.95	1	8,689	0.01%
2018/04/27	5	17.80	0	0.00	17.85	5	8,665	0.06%
2018/04/25	1	17.65	0	0.00	17.80	1	8,686	0.01%
2018/04/24	0	0.00	1	17.80	17.75	-1	8,746	-0.01%
2018/04/23	2	17.70	0	0.00	17.80	2	8,847	0.02%
2018/04/19	2	17.80	0	0.00	17.85	2	8,890	0.02%
2018/04/18	8	17.70	0	0.00	17.75	8	8,876	0.09%
2018/04/13	0	0.00	2	17.75	17.80	-2	9,015	-0.02%
2018/04/10	0	0.00	10	17.70	17.80	-10	9,366	-0.11%
2018/04/09	10	17.60	0	0.00	17.65	10	9,334	0.11%
2018/03/29	4	17.50	0	0.00	17.50	4	9,405	0.04%
2018/03/28	2	17.55	0	0.00	17.55	2	9,340	0.02%
2018/03/27	0	17.60	1	17.55	17.60	-1	9,378	-0.01%
2018/03/26	3	17.40	0	0.00	17.45	3	9,332	0.03%
2018/03/23	1	17.45	0	0.00	17.45	1	9,329	0.01%
2018/03/12	10	17.30	0	0.00	17.35	10	8,968	0.11%
2018/03/07	5	17.10	0	0.00	17.10	5	9,156	0.05%
2018/03/06	5	17.05	0.4	17.15	17.10	4.6	9,200	0.05%
2018/03/05	7	17.00	0	0.00	16.95	7	9,444	0.07%
2018/03/02	2	17.00	0	0.00	17.00	2	9,392	0.02%
2018/03/01	1	17.05	0	0.00	17.10	1	9,351	0.01%
2018/02/27	1	17.20	0	0.00	17.20	1	9,260	0.01%
2018/02/26	2	17.10	0	0.00	17.15	2	9,153	0.02%
2018/02/23	28	16.90	0	0.00	17.05	28	9,122	0.31%
2018/02/21	11	16.85	0	0.00	16.95	11	9,319	0.12%
2018/02/09	5	16.65	0	0.00	16.65	5	9,147	0.05%
2018/02/07	2	16.88	0	0.00	16.90	2	8,990	0.02%
2018/02/06	2	16.65	0	0.00	16.60	2	8,789	0.02%
2018/02/05	1	17.10	0	0.00	17.10	1	8,392	0.01%
2018/01/31	22	17.18	0	0.00	17.40	22	8,104	0.27%
2018/01/30	11	17.35	0	0.00	17.30	11	7,826	0.14%
2018/01/25	0.5	17.30	0	0.00	17.40	0.5	7,627	0.01%
2018/01/23	5	17.35	18.3	17.30	17.40	-13.3	7,525	-0.18%
2018/01/22	0	0.00	10	17.35	17.40	-10	7,520	-0.13%
2018/01/19	1	17.40	0	0.00	17.45	1	7,476	0.01%
2018/01/17	1	17.40	0	0.00	17.50	1	7,373	0.01%
2018/01/15	20	17.28	0	0.00	17.35	20	7,314	0.27%
2018/01/09	0	0.00	0.4	17.30	17.30	-0.4	7,418	0.00%
2018/01/08	0	0.00	6	17.25	17.30	-6	7,430	-0.08%
2018/01/03	3	16.85	2	16.85	16.90	1	7,272	0.01%
2018/01/02	1	16.75	0	0.00	16.85	1	7,223	0.01%