華南金 (2880)-群益金鼎-屏東券商分點個股進出

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
26.05
漲跌
--
漲幅
0.00%
成交量
33,538張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華南金 (2880)籌碼相關－群益金鼎-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	26.10	26.05	-1	17,493	-0.01%
2024/05/15	3.1	26.00	0	0.00	26.05	3.1	17,046	0.02%
2024/05/14	1	26.05	0	0.00	26.10	1	16,817	0.01%
2024/05/13	0	0.00	0	26.15	26.20	0	16,584	0.00%
2024/05/10	0	25.35	24	25.67	26.25	-24	16,251	-0.15%
2024/05/09	3	25.12	0	0.00	25.15	3	15,318	0.02%
2024/05/08	0	0.00	1	25.45	25.55	-1	15,029	-0.01%
2024/05/07	0	0.00	23	25.59	25.55	-23	14,703	-0.16%
2024/05/06	3	25.27	3.1	25.35	25.45	-0.1	14,087	0.00%
2024/05/03	1	24.30	1	24.25	24.25	0	12,973	0.00%
2024/05/02	0	0.00	20.3	24.25	24.20	-20.3	12,645	-0.16%
2024/04/30	0	0.00	10	24.30	23.65	-10	12,038	-0.08%
2024/04/29	2	23.20	44.1	23.27	23.40	-42.1	11,047	-0.38%
2024/04/26	0.1	22.70	4	22.65	22.55	-3.9	10,608	-0.04%
2024/04/25	1	22.55	0	0.00	22.50	1	10,607	0.01%
2024/04/23	0	0.00	0.9	22.85	22.95	-0.9	10,765	-0.01%
2024/04/22	0	0.00	22	22.75	22.75	-22	10,871	-0.20%
2024/04/19	16	22.24	3	22.25	22.20	13	10,767	0.12%
2024/04/18	0	0.00	1	22.75	22.65	-1	10,495	-0.01%
2024/04/16	8	22.40	0	0.00	22.40	8	10,148	0.08%
2024/04/15	2	22.80	0	0.00	22.95	2	9,885	0.02%
2024/04/12	6	22.90	2	23.00	23.00	4	9,824	0.04%
2024/04/11	1	23.10	5	23.25	23.20	-4	9,588	-0.04%
2024/04/09	0.1	23.00	2	23.15	23.20	-1.9	9,512	-0.02%
2024/04/03	8	22.96	0	0.00	22.85	8	9,417	0.08%
2024/03/29	0	0.00	75.4	23.18	23.15	-75.4	9,418	-0.80%
2024/03/28	20.3	22.91	0	0.00	22.90	20.3	9,127	0.22%
2024/03/27	0	23.00	4.9	23.04	23.00	-4.9	9,025	-0.05%
2024/03/21	0.1	22.95	47	22.96	23.00	-46.9	8,805	-0.53%
2024/03/20	4	22.65	0	0.00	22.55	4	8,693	0.05%
2024/03/19	85	22.75	0	0.00	22.80	85	8,611	0.99%
2024/03/18	0	0.00	20	23.10	22.95	-20	8,441	-0.24%
2024/03/15	0	0.00	10	22.93	23.00	-10	8,256	-0.12%
2024/03/14	0	0.00	42	22.75	22.80	-42	7,861	-0.53%
2024/03/13	0	0.00	1	22.10	22.15	-1	7,452	-0.01%
2024/03/12	0	0.00	1	22.15	22.05	-1	7,346	-0.01%
2024/03/11	0	0.00	5	22.03	22.00	-5	7,352	-0.07%
2024/03/08	0	0.00	3	21.93	22.00	-3	7,333	-0.04%
2024/03/01	1	21.95	0	0.00	21.85	1	8,074	0.01%
2024/02/26	10	21.65	5	21.65	21.60	5	7,956	0.06%
2024/02/23	1	21.70	2	21.75	21.75	-1	7,966	-0.01%
2024/02/21	23	21.74	0	0.00	21.80	23	8,156	0.28%
2024/02/16	0	0.00	0.7	21.85	21.75	-0.7	8,616	-0.01%
2024/02/15	7	21.61	0	0.00	21.75	7	8,605	0.08%
2024/02/05	4	21.70	0	0.00	21.75	4	8,515	0.05%
2024/01/25	20	21.40	0	0.00	21.40	20	8,491	0.24%
2024/01/23	5	21.25	0	0.00	21.35	5	8,485	0.06%
2024/01/19	5	21.00	0	0.00	21.20	5	8,570	0.06%
2024/01/17	6	21.18	0	0.00	21.05	6	8,642	0.07%
2024/01/16	4	21.48	0	0.00	21.45	4	8,394	0.05%
2024/01/15	2	21.90	0	0.00	21.85	2	8,238	0.02%
2024/01/12	1	22.10	1	22.25	22.00	0	8,368	0.00%
2024/01/11	1	22.10	1	22.25	22.10	0	8,423	0.00%
2024/01/10	7	21.95	1	22.00	21.95	6	8,392	0.07%
2024/01/09	2	22.08	0	0.00	21.95	2	8,369	0.02%
2024/01/08	1	22.10	2	22.23	22.20	-1	8,386	-0.01%
2024/01/05	4	21.95	0	0.00	22.05	4	8,390	0.05%
2024/01/03	2	22.03	3	22.05	22.00	-1	8,763	-0.01%
2023/12/28	0	0.00	12	22.35	22.40	-12	9,047	-0.13%
2023/12/27	0	0.00	1	22.20	22.25	-1	9,000	-0.01%
2023/12/22	11	21.80	0	0.00	21.90	11	9,044	0.12%
2023/12/21	1	21.75	1	21.85	21.85	0	9,195	0.00%
2023/12/20	11	22.05	0	0.00	21.90	11	9,149	0.12%
2023/12/15	0	0.00	18	22.30	22.25	-18	9,172	-0.20%
2023/12/14	2	22.20	0	0.00	22.40	2	9,009	0.02%
2023/12/13	10	22.13	10	22.10	22.20	0	8,829	0.00%
2023/12/11	1	22.10	10	22.20	22.20	-9	9,087	-0.10%
2023/12/08	2	22.10	0	0.00	22.10	2	9,091	0.02%
2023/12/07	10	21.90	1	22.00	22.00	9	9,126	0.10%
2023/12/06	0	0.00	1	22.10	22.15	-1	9,160	-0.01%
2023/12/05	10	21.80	0	0.00	22.00	10	9,092	0.11%
2023/12/01	11	21.95	0	0.00	21.95	11	9,145	0.12%
2023/11/30	10	22.25	1	22.25	22.25	9	9,118	0.10%
2023/11/29	0	22.10	0	0.00	22.05	0	8,298	0.00%
2023/11/28	0	0.00	5	22.07	22.10	-5	8,178	-0.06%
2023/11/27	0	0.00	1	22.00	21.85	-1	8,488	-0.01%
2023/11/21	0	0.00	40	21.75	21.85	-40	8,432	-0.47%
2023/11/20	10	21.50	0	21.45	21.60	10	8,468	0.12%
2023/11/17	0	0.00	10	21.70	21.60	-10	8,529	-0.12%
2023/11/15	0	0.00	33	21.41	21.45	-33	8,316	-0.40%
2023/11/06	0	0.00	20.1	21.05	20.95	-20.1	8,959	-0.22%
2023/11/02	0	0.00	4	20.70	20.60	-4	8,963	-0.04%
2023/11/01	5	20.30	0	0.00	20.40	5	8,986	0.06%
2023/10/31	1	20.30	0	0.00	20.30	1	9,086	0.01%
2023/10/26	27.5	20.30	0	0.00	20.25	27.5	9,321	0.30%
2023/10/25	8	20.36	0	0.00	20.40	8	9,265	0.09%
2023/10/20	1.5	20.57	1	20.70	20.50	0.5	9,209	0.01%
2023/10/19	2	20.70	0	0.00	20.75	2	9,104	0.02%
2023/10/18	0	0.00	0.1	20.85	20.80	-0.1	9,079	0.00%
2023/10/17	10	20.85	0	0.00	20.95	10	9,086	0.11%
2023/10/13	0.1	21.05	0	0.00	20.95	0.1	9,080	0.00%
2023/10/12	0	0.00	22	21.05	21.20	-22	9,112	-0.24%
2023/10/11	0	0.00	3	20.95	21.00	-3	9,086	-0.03%
2023/10/06	2	20.40	0	0.00	20.55	2	8,898	0.02%
2023/10/04	9	20.28	0	0.00	20.20	9	8,920	0.10%
2023/10/03	8	20.50	0	0.00	20.45	8	8,707	0.09%
2023/10/02	5	20.55	0	0.00	20.55	5	8,817	0.06%
2023/09/28	8	20.52	0	0.00	20.50	8	9,148	0.09%
2023/09/27	0	0.00	1	20.55	20.50	-1	9,172	-0.01%
2023/09/26	28	20.59	0	0.00	20.55	28	9,154	0.31%
2023/09/25	2	20.70	0	0.00	20.75	2	9,020	0.02%
2023/09/22	10	20.70	0	0.00	20.70	10	9,164	0.11%
2023/09/19	1	20.90	0	0.00	20.85	1	9,071	0.01%
2023/09/15	6	21.16	0	0.00	21.00	6	9,141	0.07%
2023/09/08	0	20.65	0	0.00	20.55	0	8,994	0.00%
2023/09/07	10	20.55	0	0.00	20.50	10	9,070	0.11%
2023/09/06	2.1	20.50	0	0.00	20.50	2.1	9,038	0.02%
2023/08/31	1	20.50	0	0.00	20.50	1	9,070	0.01%
2023/08/30	0.1	20.95	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	1	20.80	20.80	0	8,757	0.00%
2023/08/25	2	20.60	0	0.00	20.60	2	9,983	0.02%
2023/08/24	1	20.60	1	20.70	20.70	0	10,088	0.00%
2023/08/17	0	0.00	4	20.85	20.85	-4	10,146	-0.04%
2023/08/16	2.5	21.67	0	0.00	21.60	2.5	10,018	0.02%
2023/08/15	2	21.98	0	0.00	21.90	2	9,945	0.02%
2023/08/14	10	22.05	0	0.00	22.15	10	9,949	0.10%
2023/08/10	0	0.00	2	22.40	22.30	-2	10,069	-0.02%
2023/07/31	0	0.00	8.6	22.36	22.25	-8.6	9,921	-0.09%
2023/07/28	1.5	22.27	0	0.00	22.20	1.5	9,898	0.02%
2023/07/27	1	22.25	2	22.25	22.30	-1	9,934	-0.01%
2023/07/24	0	0.00	0.2	22.00	21.90	-0.2	11,060	0.00%
2023/07/18	0	0.00	7	22.17	22.15	-7	11,021	-0.06%
2023/07/17	0	0.00	5	22.13	22.20	-5	11,000	-0.05%
2023/07/14	5.2	21.95	0	0.00	22.05	5.2	10,992	0.05%
2023/07/13	0.1	21.90	0	0.00	21.85	0.1	10,937	0.00%
2023/07/12	0.1	21.80	0	0.00	21.85	0.1	10,975	0.00%
2023/07/11	1	21.85	0	0.00	21.80	1	10,956	0.01%
2023/07/10	0	0.00	0	21.60	21.40	0	10,960	0.00%
2023/07/06	0.1	21.87	0	0.00	21.60	0.1	10,801	0.00%
2023/07/05	1	22.00	51.7	22.00	22.00	-50.7	10,449	-0.49%
2023/06/30	0	22.15	0.6	22.20	22.20	-0.6	10,462	-0.01%
2023/06/29	0	22.25	0	0.00	22.15	0	10,317	0.00%
2023/06/28	0	0.00	5	22.15	22.15	-5	10,277	-0.05%
2023/06/21	0	0.00	0.4	22.35	22.35	-0.4	10,281	0.00%
2023/06/19	0.1	22.30	0	0.00	22.35	0.1	10,418	0.00%
2023/06/16	3	22.30	0.2	22.40	22.20	2.8	10,438	0.03%
2023/06/15	0.9	22.40	0	0.00	22.40	0.9	10,337	0.01%
2023/06/14	3	22.40	0.1	22.45	22.45	2.9	10,473	0.03%
2023/06/13	0	0.00	0.2	22.40	22.45	-0.2	10,744	0.00%
2023/06/12	0.1	22.35	10	22.30	22.30	-9.9	10,905	-0.09%
2023/06/09	1.1	22.26	0	0.00	22.25	1.1	11,120	0.01%
2023/06/08	3	22.35	0	0.00	22.35	3	11,180	0.03%
2023/06/07	2	22.30	0	0.00	22.40	2	11,297	0.02%
2023/06/05	3	22.35	1	22.40	22.40	2	11,368	0.02%
2023/05/30	10	22.20	0	0.00	22.25	10	10,021	0.10%
2023/05/29	2.1	22.25	1	22.25	22.20	1.1	10,002	0.01%
2023/05/25	4	22.38	0	0.00	22.30	4	9,922	0.04%
2023/05/24	0.1	22.55	0	0.00	22.55	0.1	9,900	0.00%
2023/05/23	0	0.00	2	22.60	22.65	-2	9,887	-0.02%
2023/05/22	0.1	22.60	8.5	22.70	22.65	-8.4	9,796	-0.09%
2023/05/19	0	0.00	1	22.55	22.75	-1	9,738	-0.01%
2023/05/17	0	0.00	4	22.25	22.35	-4	9,499	-0.04%
2023/05/15	1.6	21.83	1	21.85	21.95	0.6	9,289	0.01%
2023/05/12	0.2	22.05	0	0.00	21.90	0.2	9,310	0.00%
2023/05/11	0.1	22.15	0	0.00	22.10	0.1	9,303	0.00%
2023/05/09	0.1	22.05	0	0.00	22.05	0.1	9,211	0.00%
2023/05/08	0.2	22.00	0	0.00	22.00	0.2	9,272	0.00%
2023/05/05	6	22.00	1	22.00	22.00	5	9,200	0.05%
2023/05/04	0.1	21.90	0	0.00	21.95	0.1	9,216	0.00%
2023/05/03	1	21.85	0	0.00	21.85	1	9,195	0.01%
2023/05/02	4.1	21.81	10	21.90	21.90	-5.9	9,429	-0.06%
2023/04/28	32.2	21.94	16.1	21.89	21.90	16.1	9,633	0.17%
2023/04/24	0	0.00	3	22.80	22.85	-3	9,083	-0.03%
2023/04/21	0	22.75	0	0.00	22.80	0	9,307	0.00%
2023/04/20	0.1	22.75	0	0.00	22.75	0.1	9,398	0.00%
2023/04/19	0	0.00	0.1	22.80	22.80	-0.1	9,707	0.00%
2023/04/12	0	0.00	0.4	22.70	22.55	-0.4	9,657	0.00%
2023/04/10	0	0.00	1	22.50	22.50	-1	9,680	-0.01%
2023/04/07	0.4	22.45	0	0.00	22.45	0.4	9,662	0.00%
2023/03/30	0	0.00	2	22.15	22.20	-2	9,499	-0.02%
2023/03/29	0	0.00	1	22.25	22.30	-1	9,525	-0.01%
2023/03/28	0	0.00	1	22.25	22.15	-1	9,641	-0.01%
2023/03/27	0	0.00	10	22.10	22.10	-10	9,761	-0.10%
2023/03/23	1	21.85	0	0.00	22.05	1	9,859	0.01%
2023/03/22	0	0.00	1	22.05	22.05	-1	9,783	-0.01%
2023/03/21	0	0.00	1	21.60	21.75	-1	9,835	-0.01%
2023/03/20	2	21.43	0	0.00	21.45	2	9,787	0.02%
2023/03/17	14	21.62	0	0.00	21.65	14	9,778	0.14%
2023/03/16	11.1	21.57	0	0.00	21.55	11.1	9,654	0.12%
2023/03/15	12.1	22.08	1	22.15	21.95	11.1	9,537	0.12%
2023/03/14	1	22.20	0	0.00	22.15	1	9,431	0.01%
2023/03/13	1	22.40	0	0.00	22.50	1	9,221	0.01%
2023/03/10	3.1	22.60	0	0.00	22.60	3.1	9,132	0.03%
2023/03/09	2.1	22.80	0	0.00	22.80	2.1	9,110	0.02%
2023/03/08	1	22.85	0	0.00	22.90	1	9,380	0.01%
2023/03/06	0	0.00	1	22.90	22.90	-1	9,487	-0.01%
2023/03/02	2	22.75	0	0.00	22.75	2	9,626	0.02%
2023/02/24	0	22.95	0	0.00	22.85	0	9,437	0.00%
2023/02/23	7	22.95	0	0.00	22.95	7	9,392	0.07%
2023/02/21	0	0.00	1	22.85	22.85	-1	9,365	-0.01%
2023/02/20	2	23.00	0	0.00	23.00	2	9,470	0.02%
2023/02/15	1	22.80	0	0.00	22.75	1	9,975	0.01%
2023/02/13	1	22.60	0	0.00	22.75	1	9,939	0.01%
2023/02/10	1	22.65	1	22.65	22.70	0	9,897	0.00%
2023/02/09	1	22.60	0	0.00	22.55	1	9,857	0.01%
2023/02/08	1	22.65	0	0.00	22.60	1	9,868	0.01%
2023/02/07	0	22.70	0	0.00	22.60	0	9,878	0.00%
2023/02/06	1	22.60	0	0.00	22.60	1	9,844	0.01%
2023/02/03	0	0.00	0	22.85	22.75	0	9,790	0.00%
2023/01/31	4	22.85	0	0.00	22.75	4	9,935	0.04%
2023/01/30	5	22.90	3	23.10	23.40	2	9,757	0.02%
2023/01/17	0	23.10	0	0.00	22.95	0	9,472	0.00%
2023/01/13	1	22.95	0	0.00	22.80	1	9,417	0.01%
2023/01/12	0	23.00	1	23.20	22.85	-1	9,548	-0.01%
2023/01/10	0	0.00	10	23.30	23.50	-10	9,402	-0.11%
2023/01/09	1	23.35	8	23.07	23.40	-7	9,458	-0.07%
2023/01/06	0	22.70	0.3	22.70	22.80	-0.3	9,312	0.00%
2023/01/05	0	22.65	0	0.00	22.65	0	9,545	0.00%
2023/01/04	0	22.65	0	0.00	22.65	0	9,605	0.00%
2023/01/03	0.1	22.33	0	0.00	22.70	0.1	9,796	0.00%
2022/12/30	0	0.00	1	22.50	22.45	-1	9,725	-0.01%
2022/12/29	0.1	22.33	0	0.00	22.30	0.1	9,801	0.00%
2022/12/28	0.1	22.60	0	0.00	22.45	0.1	9,787	0.00%
2022/12/27	0	22.60	0	0.00	22.70	0	9,878	0.00%
2022/12/26	0	22.60	266	22.52	22.60	-266	10,009	-2.66%	大賣/鉅額交易
2022/12/23	0	22.60	0	0.00	22.50	0	10,149	0.00%
2022/12/22	0	22.65	0	0.00	22.75	0	10,289	0.00%
2022/12/21	10	22.60	0	0.00	22.65	10	10,575	0.09%
2022/12/20	0	22.65	0	0.00	22.80	0	10,693	0.00%
2022/12/19	0	22.55	0	0.00	22.85	0	10,666	0.00%
2022/12/16	2.1	22.43	2	22.53	22.65	0.1	10,580	0.00%
2022/12/15	0	22.60	0	0.00	22.70	0	10,575	0.00%
2022/12/13	1.1	22.31	4	22.39	22.35	-2.9	10,604	-0.03%
2022/12/12	0	22.60	0	0.00	22.70	0	10,535	0.00%
2022/12/09	1	22.69	0	0.00	22.65	1	10,887	0.01%
2022/12/08	0	22.50	0	0.00	22.55	0	10,891	0.00%
2022/11/28	2	21.85	1	22.05	22.05	1	10,557	0.01%
2022/11/25	20	22.10	20	22.25	22.25	0	10,528	0.00%
2022/11/24	0	0.00	2	22.20	22.35	-2	10,496	-0.02%
2022/11/22	0	0.00	0.4	21.85	21.95	-0.4	10,544	0.00%
2022/11/21	6	21.48	5	21.58	21.80	1	10,534	0.01%
2022/11/18	6	21.71	1	21.85	21.70	5	10,464	0.05%
2022/11/16	0.1	22.20	0	0.00	22.05	0.1	10,485	0.00%
2022/11/15	121	22.05	0	0.00	22.35	121	10,420	1.16%	大買/鉅額交易
2022/11/08	0	0.00	1	21.55	21.60	-1	10,101	-0.01%
2022/11/07	3	21.35	0	0.00	21.40	3	10,256	0.03%
2022/11/04	26	20.65	0	0.00	21.30	26	10,652	0.24%
2022/11/02	60	21.20	0	0.00	21.10	60	11,642	0.52%
2022/10/28	41	21.02	0	0.00	21.05	41	11,889	0.34%
2022/10/27	20	21.15	0	0.00	21.15	20	11,929	0.17%
2022/10/21	0	0.00	1	20.80	20.80	-1	11,941	-0.01%
2022/10/20	2.1	19.95	5.9	20.32	20.40	-3.9	11,971	-0.03%
2022/10/19	1	20.25	0	0.00	20.30	1	11,752	0.01%
2022/10/17	3.1	20.42	1	20.45	20.45	2.1	11,714	0.02%
2022/10/14	2	20.90	0	0.00	20.80	2	11,648	0.02%
2022/10/13	2.4	21.25	0	0.00	20.80	2.4	11,588	0.02%
2022/10/12	0	21.50	0	0.00	21.60	0	11,377	0.00%
2022/10/11	3.1	21.63	0	0.00	21.50	3.1	11,351	0.03%
2022/10/05	0	0.00	1	22.20	22.10	-1	11,381	-0.01%
2022/10/04	0	22.10	0	0.00	22.25	0	11,423	0.00%
2022/10/03	0	22.10	0	0.00	22.05	0	11,352	0.00%
2022/09/30	3	22.30	0	0.00	22.25	3	11,278	0.03%
2022/09/29	1	22.35	2	22.35	22.50	-1	11,213	-0.01%
2022/09/28	0	22.30	1	22.40	22.45	-1	11,165	-0.01%
2022/09/27	0	22.45	0	0.00	22.50	0	10,951	0.00%
2022/09/26	0.1	22.68	0	0.00	22.55	0.1	10,916	0.00%
2022/09/23	0	0.00	1	22.90	22.80	-1	10,906	-0.01%
2022/09/22	2	22.77	0	0.00	22.80	2	10,989	0.02%
2022/09/21	1	23.00	0	0.00	23.05	1	10,889	0.01%
2022/09/20	1.2	23.20	0	0.00	23.15	1.2	10,823	0.01%
2022/09/16	0	0.00	2	23.30	23.40	-2	10,897	-0.02%
2022/09/14	2.3	23.01	0	0.00	22.90	2.3	10,586	0.02%
2022/09/12	0	23.20	0	23.20	23.25	0	10,856	0.00%
2022/09/08	0	0.00	1.2	22.91	23.00	-1.2	10,992	-0.01%
2022/09/07	2	22.85	4.5	22.86	22.80	-2.5	11,111	-0.02%
2022/09/02	2	22.80	0	0.00	22.75	2	11,255	0.02%
2022/09/01	1	22.81	0	0.00	22.85	1	11,220	0.01%
2022/08/30	1	22.90	0	0.00	23.00	1	11,025	0.01%
2022/08/29	1	22.95	2	22.90	22.95	-1	10,973	-0.01%
2022/08/26	1	23.15	0	0.00	23.20	1	10,937	0.01%
2022/08/25	0	0.00	1	23.10	23.15	-1	10,978	-0.01%
2022/08/23	0	0.00	1	22.95	22.90	-1	11,387	-0.01%
2022/08/22	0	0.00	2	23.15	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	0.1	23.50	0	0.00	23.45	0.1	11,625	0.00%
2022/08/16	0	0.00	1	23.55	23.55	-1	11,829	-0.01%
2022/08/15	0.3	23.65	0	0.00	23.60	0.3	11,918	0.00%
2022/08/11	1.3	23.23	6	23.22	23.40	-4.8	12,096	-0.04%
2022/08/10	0.5	24.35	0	0.00	24.35	0.5	11,935	0.00%
2022/08/09	0.2	23.85	2	23.65	23.90	-1.8	11,262	-0.02%
2022/08/08	12	23.44	3	23.35	23.50	9	11,028	0.08%
2022/08/04	5	23.00	0	0.00	22.95	5	11,111	0.05%
2022/08/03	3	22.93	0	0.00	23.00	3	11,125	0.03%
2022/08/02	1	23.10	0	0.00	23.10	1	11,197	0.01%
2022/08/01	0	0.00	4	23.20	23.25	-4	11,344	-0.04%
2022/07/29	1	23.05	2	23.10	23.10	-1	11,403	-0.01%
2022/07/28	1	22.95	5	23.05	23.05	-4	11,334	-0.04%
2022/07/27	0	0.00	2.2	22.71	22.80	-2.2	11,227	-0.02%
2022/07/22	0	0.00	1	22.20	22.15	-1	11,362	-0.01%
2022/07/21	0	0.00	1	21.95	22.10	-1	11,500	-0.01%
2022/07/20	6	21.97	1	22.05	21.70	5	11,645	0.04%
2022/07/15	2	21.43	0	0.00	21.45	2	12,051	0.02%
2022/07/13	0	0.00	1	21.90	22.00	-1	12,006	-0.01%
2022/07/12	1	21.37	0	0.00	21.40	1	12,138	0.01%
2022/07/11	6	21.90	0	0.00	21.85	6	12,138	0.05%
2022/07/08	2	22.15	0	0.00	22.15	2	12,347	0.02%
2022/07/07	2.1	22.01	2	22.23	22.10	0.1	12,433	0.00%
2022/07/06	5.1	22.24	1	22.10	22.10	4.1	12,479	0.03%
2022/07/04	2	22.40	5	22.50	22.40	-3	12,655	-0.02%
2022/07/01	5	22.55	2	22.35	22.40	3	12,965	0.02%
2022/06/28	0	0.00	3	23.20	23.20	-3	13,306	-0.02%
2022/06/27	5	23.15	0	0.00	23.15	5	13,520	0.04%
2022/06/24	0	0.00	1.1	23.01	23.15	-1.1	13,498	-0.01%
2022/06/21	0	0.00	1	22.85	23.05	-1	13,560	-0.01%
2022/06/17	1	22.70	3.3	22.74	22.65	-2.3	13,356	-0.02%
2022/06/14	0	0.00	1	22.75	23.05	-1	13,482	-0.01%
2022/06/13	1	22.75	0	0.00	22.75	1	13,591	0.01%
2022/06/10	1	23.10	0	0.00	23.20	1	13,495	0.01%
2022/06/07	0	0.00	0	23.40	23.25	0	13,725	0.00%
2022/06/06	0	0.00	0	23.55	23.50	0	13,886	0.00%
2022/06/02	0	0.00	4	23.60	23.45	-4	14,224	-0.03%
2022/06/01	1	23.45	0	0.00	23.45	1	14,595	0.01%
2022/05/31	0	0.00	0.2	23.85	23.80	-0.2	14,638	0.00%
2022/05/27	0	0.00	1.1	23.50	23.60	-1.1	14,332	-0.01%
2022/05/26	0	0.00	1	23.30	23.15	-1	14,417	-0.01%
2022/05/25	0	0.00	2.1	23.06	23.20	-2.1	14,590	-0.01%
2022/05/24	0	0.00	2	23.10	22.90	-2	14,713	-0.01%
2022/05/19	4.2	22.30	1	22.50	22.40	3.2	14,552	0.02%
2022/05/18	0	0.00	4	22.31	22.90	-4	14,313	-0.03%
2022/05/16	0.2	21.80	4	22.15	21.90	-3.8	14,122	-0.03%
2022/05/13	4	21.95	0	0.00	21.90	4	14,073	0.03%
2022/05/12	3	22.02	2	22.10	21.80	1	14,082	0.01%
2022/05/11	2	22.30	0	0.00	22.35	2	13,909	0.01%
2022/05/10	1	22.40	3	22.45	22.35	-2	13,929	-0.01%
2022/05/09	5	22.25	0	0.00	22.20	5	14,031	0.04%
2022/05/06	4	22.65	2	22.90	22.85	2	14,106	0.01%
2022/05/05	2.1	23.25	0	0.00	23.15	2.1	14,232	0.01%
2022/05/03	1	23.45	0	0.00	23.45	1	14,444	0.01%
2022/04/29	0	0.00	1	23.65	23.75	-1	14,605	-0.01%
2022/04/28	4	23.46	0	0.00	23.50	4	14,821	0.03%
2022/04/27	8	23.52	1	23.45	23.45	7	14,698	0.05%
2022/04/26	0	0.00	2	23.50	23.85	-2	14,591	-0.01%
2022/04/25	5	23.08	0	0.00	23.15	5	14,463	0.03%
2022/04/22	0	0.00	3.2	23.53	23.65	-3.2	14,406	-0.02%
2022/04/21	3	23.37	0	0.00	23.40	3	14,478	0.02%
2022/04/20	5	23.80	0	0.00	23.90	5	14,506	0.03%
2022/04/19	0	0.00	1	23.85	23.60	-1	14,591	-0.01%
2022/04/18	1.2	23.51	0	0.00	23.55	1.2	14,840	0.01%
2022/04/13	1	24.90	0	0.00	25.10	1	14,646	0.01%
2022/04/12	1	24.80	0	0.00	24.90	1	14,592	0.01%
2022/04/11	50	25.65	0	0.00	25.05	50	14,518	0.34%
2022/04/07	3	25.08	11	25.11	24.60	-8	14,322	-0.06%
2022/04/06	0	0.00	3	25.07	25.20	-3	13,996	-0.02%
2022/04/01	1	24.30	0.2	24.40	24.40	0.8	13,831	0.01%
2022/03/31	0	0.00	3	24.40	24.35	-3	13,738	-0.02%
2022/03/29	1	23.50	64	23.45	23.45	-63	13,300	-0.47%
2022/03/28	0	23.65	2.1	23.55	23.60	-2.1	13,273	-0.02%
2022/03/25	1	23.50	0	0.00	23.65	1	13,233	0.01%
2022/03/24	1	23.60	0	0.00	23.80	1	13,237	0.01%
2022/03/23	0	0.00	27.6	23.60	23.80	-27.6	13,200	-0.21%
2022/03/21	4.6	23.26	1	23.30	23.25	3.6	13,015	0.03%
2022/03/17	0	0.00	2	23.05	23.15	-2	12,807	-0.02%
2022/03/16	64	22.60	126	22.75	22.90	-62	12,580	-0.49%	大賣/
2022/03/15	60	22.40	3	22.35	22.50	57	12,488	0.46%
2022/03/14	62	22.40	0	0.00	22.50	62	12,499	0.50%
2022/03/11	1	22.40	2	22.30	22.40	-1	12,537	-0.01%
2022/03/09	2.5	21.96	0	0.00	21.90	2.5	12,490	0.02%
2022/03/08	7.1	21.94	4	21.89	21.95	3.1	12,340	0.03%
2022/03/07	0.1	22.15	0	0.00	22.10	0.1	12,050	0.00%
2022/03/04	2	22.65	0.1	22.65	22.70	1.9	12,081	0.02%
2022/03/03	0	0.00	1.2	22.71	22.75	-1.2	12,055	-0.01%
2022/03/01	0.1	22.55	0	0.00	22.55	0.1	12,038	0.00%
2022/02/25	2	22.08	0	0.00	22.10	2	11,805	0.02%
2022/02/24	5.1	22.28	0	0.00	22.25	5.1	11,547	0.04%
2022/02/23	0.2	22.70	0	0.00	22.65	0.2	11,253	0.00%
2022/02/22	6	22.57	0	0.00	22.65	6	11,348	0.05%
2022/02/21	0	0.00	0.1	22.85	22.85	-0.1	11,268	0.00%
2022/02/18	3	22.93	0	0.00	22.85	3	11,336	0.03%
2022/02/16	0	0.00	4	22.95	22.90	-4	11,393	-0.04%
2022/02/15	0	0.00	0.1	22.90	22.80	-0.1	11,413	0.00%
2022/02/14	1	22.70	0	0.00	22.85	1	11,401	0.01%
2022/02/11	0	0.00	1	23.20	23.20	-1	11,318	-0.01%
2022/02/10	0	0.00	5	23.00	23.20	-5	11,283	-0.04%
2022/02/09	0	0.00	2	23.00	23.10	-2	11,214	-0.02%
2022/02/08	0	0.00	1	22.85	22.85	-1	10,936	-0.01%
2022/02/07	0.4	22.35	0	0.00	22.25	0.4	10,705	0.00%
2022/01/25	0.3	21.70	4	21.55	21.70	-3.7	10,423	-0.04%
2022/01/24	0	21.80	1	21.90	21.85	-1	10,230	-0.01%
2022/01/21	3	21.99	0	0.00	21.95	3	10,129	0.03%
2022/01/20	1	22.11	1.2	22.22	22.30	-0.2	9,839	0.00%
2022/01/19	1	22.40	0.3	22.50	22.40	0.8	9,743	0.01%
2022/01/18	0	0.00	2	22.45	22.55	-2	9,734	-0.02%
2022/01/17	10	22.50	2	22.30	22.45	8	9,626	0.08%
2022/01/14	4	22.48	6	22.37	22.50	-2	9,461	-0.02%
2022/01/13	5	22.34	3.1	22.47	22.60	1.9	9,286	0.02%
2022/01/12	0	0.00	1.3	22.25	22.35	-1.3	9,075	-0.01%
2022/01/11	0	0.00	10	22.15	22.20	-10	8,965	-0.11%
2022/01/10	3	21.75	4	21.79	22.00	-1	8,682	-0.01%
2022/01/07	1	21.60	7	21.66	21.60	-6	8,566	-0.07%
2022/01/06	0	0.00	3.1	21.25	21.30	-3.1	8,414	-0.04%
2022/01/04	0	0.00	11.1	21.05	21.10	-11.1	8,421	-0.13%
2022/01/03	0	0.00	2	21.05	21.05	-2	8,416	-0.02%
2021/12/30	0	0.00	1	21.20	21.20	-1	8,390	-0.01%
2021/12/17	0	0.00	3.1	20.86	21.00	-3.1	9,043	-0.03%
2021/12/16	0	20.85	0	0.00	20.80	0	9,053	0.00%
2021/12/15	1	20.80	0	0.00	20.80	1	9,468	0.01%
2021/12/13	2	21.05	0	0.00	21.05	2	10,125	0.02%
2021/12/10	0	0.00	10	20.95	21.00	-10	10,328	-0.10%
2021/12/09	0	0.00	0	20.90	21.00	0	10,456	0.00%
2021/12/08	3	20.85	0.2	20.80	20.90	2.8	10,635	0.03%
2021/12/02	0	20.50	0	0.00	20.55	0	10,753	0.00%
2021/12/01	1.3	20.55	1	20.60	20.60	0.3	10,836	0.00%
2021/11/30	12.4	20.56	0	0.00	20.20	12.4	10,988	0.11%
2021/11/29	0	20.50	40	20.45	20.45	-40	10,680	-0.37%
2021/11/26	0	20.80	1	20.60	20.55	-1	10,784	-0.01%
2021/11/25	10.5	20.80	0	0.00	20.85	10.5	10,914	0.10%
2021/11/24	10	20.80	0	0.00	20.80	10	11,235	0.09%
2021/11/23	0	20.90	0	0.00	20.75	0	11,761	0.00%
2021/11/22	0	0.00	2	21.00	20.90	-2	12,009	-0.02%
2021/11/19	1	21.05	33	21.17	20.95	-32	12,108	-0.26%
2021/11/18	2	21.18	20	21.25	21.20	-18	12,194	-0.15%
2021/11/17	7	21.04	20	21.05	21.10	-13	12,132	-0.11%
2021/11/16	2	20.85	0	0.00	20.95	2	12,146	0.02%
2021/11/15	0	0.00	10	21.00	20.90	-10	12,319	-0.08%
2021/11/12	1	20.75	7.3	20.75	20.75	-6.3	12,284	-0.05%
2021/11/08	0.1	20.45	0	0.00	20.40	0.1	12,673	0.00%
2021/11/05	0.3	20.35	0.1	20.35	20.35	0.2	12,833	0.00%
2021/11/03	0	20.40	0	0.00	20.40	0	12,953	0.00%
2021/11/01	0	20.40	0	0.00	20.35	0	13,153	0.00%
2021/10/28	0	0.00	38.9	20.33	20.40	-38.9	13,083	-0.30%
2021/10/27	0	0.00	5	20.50	20.35	-5	13,141	-0.04%
2021/10/26	0	0.00	13	20.32	20.50	-13	13,242	-0.10%
2021/10/25	0	0.00	0.1	20.35	20.35	-0.1	13,196	0.00%
2021/10/22	0	0.00	0.4	20.40	20.30	-0.4	13,305	0.00%
2021/10/18	12	20.20	3	20.30	20.30	9	13,762	0.07%
2021/10/14	0	0.00	1	20.15	20.05	-1	13,957	-0.01%
2021/10/13	5	20.10	0	0.00	20.10	5	14,078	0.04%
2021/10/12	0	0.00	0	20.10	20.10	0	14,197	0.00%
2021/10/07	3	20.25	0	0.00	20.30	3	14,243	0.02%
2021/10/06	2.1	20.25	0.7	20.10	20.20	1.4	14,303	0.01%
2021/10/05	0.3	20.20	2	20.10	20.10	-1.7	14,382	-0.01%
2021/10/04	2	20.15	0	0.00	20.20	2	14,455	0.01%
2021/10/01	1	20.10	0	0.00	20.25	1	14,398	0.01%
2021/09/29	1	20.35	3	20.35	20.35	-2	14,165	-0.01%
2021/09/24	0.4	20.60	2	20.60	20.55	-1.6	14,010	-0.01%
2021/09/22	2.3	20.04	0	0.00	20.15	2.3	13,981	0.02%
2021/09/17	2	20.60	0	0.00	20.50	2	13,614	0.01%
2021/09/16	0.3	20.55	4	20.59	20.55	-3.7	13,223	-0.03%
2021/09/15	1	21.10	5.1	21.20	21.10	-4.1	12,919	-0.03%
2021/09/14	0	0.00	64	21.12	21.15	-64	12,725	-0.50%
2021/09/13	0	0.00	20	21.05	21.05	-20	12,555	-0.16%
2021/09/08	3	20.85	0	0.00	20.90	3	12,510	0.02%
2021/09/06	0	0.00	12.8	20.97	20.95	-12.8	12,482	-0.10%
2021/09/03	0	0.00	37	20.89	20.95	-37	12,341	-0.30%
2021/09/02	5	20.50	1	20.55	20.65	4	12,183	0.03%
2021/09/01	11	20.60	21	20.63	20.60	-10	12,052	-0.08%
2021/08/31	2	20.60	20	20.86	20.90	-18	11,840	-0.15%
2021/08/30	0	0.00	26	20.60	20.70	-26	11,577	-0.22%
2021/08/27	8	20.35	31	20.35	20.45	-23	11,224	-0.20%
2021/08/26	0	0.00	1.6	19.90	19.95	-1.6	10,698	-0.01%
2021/08/17	0	0.00	0.1	19.60	19.75	-0.1	10,361	0.00%
2021/08/16	2	19.50	0	0.00	19.60	2	10,193	0.02%
2021/08/13	3	19.70	0	0.00	19.70	3	10,051	0.03%
2021/08/11	0	0.00	15	19.79	19.80	-15	9,922	-0.15%
2021/08/09	0	0.00	5	19.75	19.75	-5	10,120	-0.05%
2021/08/06	3	19.55	36.6	19.60	19.70	-33.6	10,091	-0.33%
2021/08/05	0	0.00	6	19.62	19.70	-6	10,269	-0.06%
2021/08/04	0	0.00	3	19.50	19.55	-3	10,852	-0.03%
2021/08/02	0	0.00	0.1	19.40	19.50	-0.1	11,217	0.00%
2021/07/29	0	0.00	1.3	19.38	19.45	-1.3	11,192	-0.01%
2021/07/28	0	0.00	5	19.18	19.35	-5	11,299	-0.04%
2021/07/27	21	19.35	62.1	19.40	19.40	-41.1	11,570	-0.36%
2021/07/26	13	19.42	20	19.40	19.35	-7	11,866	-0.06%
2021/07/23	31	19.51	0.1	19.50	19.45	30.9	11,931	0.26%
2021/07/22	35	19.36	1.1	19.45	19.45	34	12,126	0.28%
2021/07/21	15	19.10	0.1	19.15	19.15	14.9	12,493	0.12%
2021/07/20	10	19.03	2	19.10	19.05	8	12,603	0.06%
2021/07/19	38	19.08	1	19.20	19.20	37	12,564	0.29%
2021/07/16	25	19.07	0	0.00	19.10	25	12,609	0.20%
2021/07/15	1	19.00	3.1	18.95	19.00	-2.1	12,598	-0.02%
2021/07/14	20	18.96	7	19.00	18.95	13	12,695	0.10%
2021/07/13	10	18.90	6	18.95	19.00	4	12,744	0.03%
2021/07/12	25	18.91	5	18.95	18.80	20	12,765	0.16%
2021/07/06	15	18.54	0	0.00	18.60	15	13,095	0.11%
2021/07/05	0	0.00	0.1	18.45	18.40	-0.1	13,124	0.00%
2021/06/30	0.6	18.45	13	18.50	18.45	-12.4	13,210	-0.09%
2021/06/28	0	0.00	3	18.48	18.55	-3	13,360	-0.02%
2021/06/25	0	0.00	0	18.40	18.45	0	13,526	0.00%
2021/06/24	5	18.30	0	0.00	18.30	5	13,573	0.04%
2021/06/21	1	18.00	0	0.00	18.10	1	13,658	0.01%
2021/06/17	1	18.15	0	0.00	18.25	1	13,394	0.01%
2021/06/16	0	0.00	1	18.30	18.35	-1	13,596	-0.01%
2021/06/11	0.7	18.35	0	0.00	18.25	0.7	13,704	0.01%
2021/06/09	3	18.18	0	0.00	18.20	3	13,931	0.02%
2021/06/07	0	0.00	17.5	18.20	18.20	-17.5	14,185	-0.12%
2021/06/01	0	0.00	3	18.25	18.30	-3	14,492	-0.02%
2021/05/31	1.3	18.20	0	0.00	18.25	1.3	14,649	0.01%
2021/05/26	0	0.00	32	18.10	18.10	-32	14,865	-0.22%
2021/05/25	2	18.00	0	0.00	18.00	2	14,969	0.01%
2021/05/24	0	0.00	3	17.95	17.95	-3	15,054	-0.02%
2021/05/21	3	17.95	0	0.00	18.05	3	15,186	0.02%
2021/05/20	2	17.85	5	17.89	17.85	-3	15,259	-0.02%
2021/05/19	0	0.00	2	18.00	17.90	-2	15,291	-0.01%
2021/05/18	5	18.05	0.6	18.10	18.05	4.4	15,376	0.03%
2021/05/17	0	0.00	5	17.70	17.60	-5	15,525	-0.03%
2021/05/14	0	0.00	10	18.00	18.05	-10	15,264	-0.07%
2021/05/13	7	17.94	0	0.00	17.85	7	15,148	0.05%
2021/05/12	7	18.11	1	18.80	17.95	6	14,846	0.04%
2021/05/11	2	18.70	0	0.00	18.70	2	14,208	0.01%
2021/05/10	0	0.00	0.6	19.10	19.10	-0.6	14,073	0.00%
2021/05/07	11	18.90	1	18.95	18.90	10	14,200	0.07%
2021/05/06	2	18.65	4	18.76	18.90	-2	14,360	-0.01%
2021/05/05	42	18.60	2	18.75	18.60	40	14,349	0.28%
2021/05/04	0	0.00	3	18.52	18.55	-3	14,263	-0.02%
2021/05/03	6	18.70	0	0.00	18.70	6	13,977	0.04%
2021/04/29	0	0.00	3	19.00	19.00	-3	13,824	-0.02%
2021/04/28	3	19.07	0	0.00	19.10	3	13,688	0.02%
2021/04/27	1	19.20	15	19.25	19.25	-14	13,701	-0.10%
2021/04/26	0	0.00	1	19.45	19.80	-1	13,132	-0.01%
2021/04/23	2	19.35	0	0.00	19.45	2	12,946	0.02%
2021/04/22	1	19.45	2.2	19.47	19.50	-1.2	12,998	-0.01%
2021/04/20	2	19.50	42	19.50	19.65	-40	12,834	-0.31%
2021/04/16	1	19.20	0	0.00	19.25	1	12,615	0.01%
2021/04/15	0	0.00	9	19.23	19.20	-9	12,660	-0.07%
2021/04/14	3	18.88	0	0.00	19.00	3	12,435	0.02%
2021/04/13	0	0.00	1	18.90	18.80	-1	12,321	-0.01%
2021/04/07	0	0.00	4.1	18.65	18.75	-4.1	12,406	-0.03%
2021/04/06	0	0.00	6	18.70	18.70	-6	12,315	-0.05%
2021/04/01	2	18.70	1	18.70	18.65	1	12,249	0.01%
2021/03/31	0	0.00	10	18.60	18.65	-10	12,180	-0.08%
2021/03/30	0	0.00	16	18.54	18.60	-16	12,000	-0.13%
2021/03/29	5	18.45	1.2	18.45	18.45	3.8	11,801	0.03%
2021/03/26	1	18.35	0	0.00	18.35	1	11,753	0.01%
2021/03/22	2	18.20	0	0.00	18.20	2	11,895	0.02%
2021/03/19	4	18.23	0	0.00	18.30	4	11,924	0.03%
2021/03/18	1	18.40	0	0.00	18.35	1	11,716	0.01%
2021/03/17	41	18.47	0	0.00	18.40	41	11,720	0.35%
2021/03/16	0	0.00	3	18.60	18.55	-3	11,608	-0.03%
2021/03/15	0	0.00	3.1	18.35	18.35	-3.1	11,566	-0.03%
2021/03/11	12	18.30	0	0.00	18.30	12	11,793	0.10%
2021/03/10	2	18.20	0	0.00	18.30	2	11,705	0.02%
2021/03/09	2	18.30	0	0.00	18.30	2	11,697	0.02%
2021/03/08	5	18.10	0	0.00	18.00	5	11,582	0.04%
2021/03/04	1	18.00	0	0.00	18.15	1	12,006	0.01%
2021/03/03	0	0.00	1	18.15	18.20	-1	11,946	-0.01%
2021/02/23	0	0.00	14.3	18.05	18.15	-14.3	11,252	-0.13%
2021/02/19	2	17.80	0	0.00	17.90	2	11,139	0.02%
2021/02/18	2	17.95	1	17.95	17.90	1	11,114	0.01%
2021/02/17	13	17.71	3.2	17.57	17.80	9.8	11,076	0.09%
2021/02/01	1	17.30	22.7	17.26	17.20	-21.7	11,234	-0.19%
2021/01/29	49	17.23	0	0.00	17.15	49	11,168	0.44%
2021/01/28	4	17.31	0.3	17.40	17.30	3.7	10,905	0.03%
2021/01/27	18	17.41	0	0.00	17.40	18	10,698	0.17%
2021/01/26	2.3	17.46	0	0.00	17.45	2.3	10,625	0.02%
2021/01/25	3	17.50	0	0.00	17.50	3	10,620	0.03%
2021/01/22	1	17.45	0	0.00	17.45	1	10,667	0.01%
2021/01/21	5	17.70	0	0.00	17.60	5	10,581	0.05%
2021/01/20	8	17.66	1	17.75	17.60	7	10,516	0.07%
2021/01/14	0	0.00	2	18.15	18.15	-2	10,015	-0.02%
2021/01/13	1	18.05	1	18.15	18.15	0	10,011	0.00%
2021/01/12	9	18.11	0	0.00	18.05	9	10,006	0.09%
2021/01/11	10	18.25	0	0.00	18.30	10	9,971	0.10%
2021/01/08	0	0.00	1	18.30	18.30	-1	9,947	-0.01%
2021/01/04	10	18.25	5	18.20	18.15	5	9,757	0.05%
2020/12/30	0	0.00	2	18.20	18.35	-2	9,616	-0.02%
2020/12/29	0	0.00	2	17.90	17.95	-2	9,377	-0.02%
2020/12/28	3	17.85	0.2	17.95	17.95	2.8	9,414	0.03%
2020/12/25	0	0.00	55.8	17.85	17.90	-55.8	9,421	-0.59%
2020/12/22	3	17.80	0.1	17.90	17.75	2.9	9,566	0.03%
2020/12/21	0	0.00	23	17.78	17.95	-23	9,821	-0.23%
2020/12/16	2.1	17.75	0	0.00	17.85	2.1	9,787	0.02%
2020/12/14	1	17.75	0	0.00	17.75	1	9,665	0.01%
2020/12/10	25	17.70	0	0.00	17.70	25	9,566	0.26%
2020/12/09	0	0.00	0.4	17.74	17.70	-0.4	9,546	0.00%
2020/12/08	2	17.85	2	17.85	17.80	0	9,439	0.00%
2020/12/07	3	18.07	0	0.00	18.10	3	9,191	0.03%
2020/12/04	5	18.15	0	0.00	18.20	5	9,112	0.05%
2020/12/03	2	17.98	4	18.08	18.05	-2	9,059	-0.02%
2020/12/02	1	18.00	5.1	18.06	18.10	-4.1	9,028	-0.04%
2020/11/30	1	18.05	1	18.15	18.15	0	9,133	0.00%
2020/11/18	1	18.50	0	0.00	18.60	1	8,887	0.01%
2020/11/17	0	0.00	6	18.45	18.50	-6	8,824	-0.07%
2020/11/16	0	0.00	0.6	18.49	18.50	-0.6	9,026	-0.01%
2020/11/13	0	0.00	3	18.25	18.30	-3	9,039	-0.03%
2020/11/12	5	18.23	2	18.35	18.30	3	9,077	0.03%
2020/11/11	0	0.00	7	18.41	18.60	-7	9,078	-0.08%
2020/11/10	0	0.00	3	18.07	18.15	-3	8,999	-0.03%
2020/11/09	0	0.00	2	17.95	17.95	-2	9,418	-0.02%
2020/11/06	0	0.00	1	17.70	17.70	-1	9,719	-0.01%
2020/11/05	0	0.00	5	17.65	17.65	-5	10,049	-0.05%
2020/11/04	2	17.45	0	0.00	17.50	2	10,219	0.02%
2020/11/03	1	17.50	6.5	17.52	17.55	-5.5	10,329	-0.05%
2020/11/02	3	17.28	0	0.00	17.45	3	10,413	0.03%
2020/10/30	9	17.22	3	17.25	17.20	6	10,425	0.06%
2020/10/29	4.4	17.31	0	0.00	17.25	4.4	10,416	0.04%
2020/10/26	0	0.00	1	17.65	17.50	-1	10,548	-0.01%
2020/10/23	20	17.43	2.1	17.40	17.40	17.9	10,651	0.17%
2020/10/22	0	0.00	6	17.45	17.45	-6	10,777	-0.06%
2020/10/20	3	17.33	0	0.00	17.40	3	10,978	0.03%
2020/10/19	1	17.45	2	17.50	17.40	-1	10,950	-0.01%
2020/10/16	3	17.48	0	0.00	17.40	3	10,964	0.03%
2020/10/15	0	0.00	4	17.53	17.50	-4	10,986	-0.04%
2020/10/14	0	0.00	1	17.60	17.55	-1	11,015	-0.01%
2020/10/13	6	17.65	6	17.55	17.55	0	10,979	0.00%
2020/10/12	2	17.75	8	17.80	17.80	-6	10,960	-0.05%
2020/10/08	0.4	17.85	10.8	17.80	17.80	-10.4	11,029	-0.09%
2020/10/07	2	17.88	0.8	17.90	17.80	1.2	11,093	0.01%
2020/10/05	0	0.00	10	17.70	17.75	-10	11,246	-0.09%
2020/09/30	10.8	17.75	0	0.00	17.65	10.8	11,276	0.10%
2020/09/29	0	0.00	0.2	17.80	17.70	-0.2	11,284	0.00%
2020/09/28	0	0.00	3	17.80	17.75	-3	11,378	-0.03%
2020/09/24	8	17.28	0	0.00	17.25	8	11,389	0.07%
2020/09/23	8	17.76	0	0.00	17.70	8	11,189	0.07%
2020/09/22	12	17.89	0.2	18.00	17.80	11.8	11,077	0.11%
2020/09/21	2	18.00	0	0.00	17.95	2	11,089	0.02%
2020/09/18	0	0.00	32	18.13	18.15	-32	11,113	-0.29%
2020/09/17	13.2	18.05	0	0.00	18.00	13.2	11,057	0.12%
2020/09/16	8	18.03	4	18.15	18.15	4	11,101	0.04%
2020/09/15	4	18.00	3	18.13	18.15	1	11,089	0.01%
2020/09/14	2	17.95	2	18.10	18.10	0	11,297	0.00%
2020/09/11	7.9	18.00	6	18.10	18.10	1.9	11,344	0.02%
2020/09/10	13	17.94	2	18.05	18.05	11	11,362	0.10%
2020/09/09	10	17.92	2	18.00	18.00	8	11,490	0.07%
2020/09/08	3	17.98	1	18.05	18.10	2	11,601	0.02%
2020/09/07	7	17.99	3	18.00	18.00	4	11,831	0.03%
2020/09/04	3	17.88	0	0.00	17.80	3	11,982	0.03%
2020/09/03	4	18.03	0	0.00	18.00	4	11,939	0.03%
2020/09/02	9	18.00	1	18.00	18.00	8	11,980	0.07%
2020/09/01	19	18.08	0	0.00	18.05	19	11,996	0.16%
2020/08/31	4	18.21	1	18.50	18.05	3	11,938	0.03%
2020/08/27	1	18.45	1	18.40	18.40	0	11,945	0.00%
2020/08/26	2.2	18.50	1	18.50	18.50	1.2	11,945	0.01%
2020/08/25	3	18.50	0	0.00	18.45	3	12,090	0.02%
2020/08/24	0	0.00	2	18.43	18.40	-2	12,362	-0.02%
2020/08/21	20	18.58	0	0.00	18.60	20	12,414	0.16%
2020/08/20	13	18.56	5	18.57	18.45	8	12,423	0.06%
2020/08/19	8	18.84	12	18.85	18.80	-4	12,273	-0.03%
2020/08/17	10.1	18.85	10.1	18.80	18.80	0	12,283	0.00%
2020/08/14	14	18.88	0	0.00	18.80	14	12,268	0.11%
2020/08/13	3	18.90	86	18.90	18.95	-83	12,163	-0.68%
2020/08/12	29	20.10	13	20.15	20.15	16	11,672	0.14%
2020/08/10	0	0.00	1	20.30	20.30	-1	11,058	-0.01%
2020/08/07	5	20.35	0	0.00	20.40	5	10,928	0.05%
2020/08/06	1	20.35	5	20.40	20.40	-4	10,860	-0.04%
2020/07/31	10	20.15	0	0.00	20.10	10	10,802	0.09%
2020/07/28	1	19.80	23.1	19.95	19.95	-22.1	10,876	-0.20%
2020/07/27	3	19.85	0	0.00	19.85	3	11,090	0.03%
2020/07/24	1	20.00	0	0.00	20.00	1	11,168	0.01%
2020/07/23	10	20.10	0	0.00	20.15	10	11,310	0.09%
2020/07/22	18	20.19	20	20.20	20.20	-2	11,440	-0.02%
2020/07/21	0	0.00	5	20.10	20.20	-5	11,520	-0.04%
2020/07/20	10	20.05	0	0.00	20.05	10	11,536	0.09%
2020/07/15	0	0.00	0.1	20.20	20.20	-0.1	11,980	0.00%
2020/07/10	1	20.10	0	0.00	20.15	1	12,355	0.01%
2020/07/09	3	20.25	3	20.22	20.20	0	12,516	0.00%
2020/07/08	4	20.28	0	0.00	20.35	4	12,750	0.03%
2020/07/06	0	0.00	16	20.45	20.50	-16	12,931	-0.12%
2020/07/03	0	0.00	27	20.15	20.15	-27	12,943	-0.21%
2020/07/02	4	20.05	9.2	20.15	20.10	-5.2	13,072	-0.04%
2020/06/30	10	20.00	5	20.00	20.00	5	13,492	0.04%
2020/06/24	0	0.00	5	20.00	19.90	-5	13,766	-0.04%
2020/06/22	0.5	19.95	5	19.90	19.90	-4.5	14,208	-0.03%
2020/06/18	1	19.90	0	0.00	19.90	1	14,923	0.01%
2020/06/16	1	20.05	0.8	20.00	19.95	0.2	15,907	0.00%
2020/06/12	3	19.60	0	0.00	19.80	3	17,069	0.02%
2020/06/11	18	20.12	0	0.00	20.05	18	17,638	0.10%
2020/06/10	0	0.00	40	20.38	20.40	-40	17,954	-0.22%
2020/06/09	2	20.25	0	0.00	20.35	2	18,635	0.01%
2020/06/08	6	20.30	10	20.35	20.35	-4	19,268	-0.02%
2020/06/05	5.3	20.21	0	0.00	20.20	5.3	19,397	0.03%
2020/06/04	5	20.40	0	0.00	20.25	5	19,814	0.03%
2020/06/03	0	0.00	10	20.25	20.30	-10	20,194	-0.05%
2020/06/02	3	19.75	2	19.80	19.90	1	20,134	0.00%
2020/06/01	0	0.00	2	19.78	19.65	-2	20,134	-0.01%
2020/05/29	0	0.00	1	19.40	19.45	-1	20,023	0.00%
2020/05/28	0	0.00	2	19.40	19.50	-2	19,771	-0.01%
2020/05/27	1	19.50	0	0.00	19.50	1	20,080	0.00%
2020/05/26	0.7	19.50	0	0.00	19.40	0.7	20,220	0.00%
2020/05/22	6	19.16	10	19.15	19.10	-4	20,435	-0.02%
2020/05/21	1	19.40	1.6	19.47	19.40	-0.6	20,539	0.00%
2020/05/20	2	19.30	2	19.35	19.40	0	20,653	0.00%
2020/05/19	0.1	19.40	6	19.33	19.30	-5.9	20,766	-0.03%
2020/05/14	2	19.05	0	0.00	19.05	2	20,703	0.01%
2020/05/12	5	19.20	3	19.23	19.15	2	20,684	0.01%
2020/05/07	0	0.00	0.1	19.05	18.95	-0.1	20,559	0.00%
2020/05/06	1	18.95	0	0.00	18.95	1	20,609	0.00%
2020/05/05	2	19.10	2	19.00	19.05	0	20,639	0.00%
2020/05/04	7	18.88	3	19.03	19.00	4	20,717	0.02%
2020/04/30	0	0.00	1	19.45	19.45	-1	20,655	0.00%
2020/04/29	31	19.20	2	19.13	19.20	29	20,648	0.14%
2020/04/28	15.5	18.87	1	18.85	18.90	14.5	20,607	0.07%
2020/04/27	0	0.00	1	18.30	18.35	-1	21,054	0.00%
2020/04/24	6	18.10	0.3	18.15	18.05	5.7	21,010	0.03%
2020/04/23	5	18.00	0	0.00	18.05	5	20,911	0.02%
2020/04/22	21	18.00	0	0.00	18.05	21	20,838	0.10%
2020/04/21	1	18.30	0	0.00	18.05	1	20,752	0.00%
2020/04/17	12	18.97	4	19.01	18.65	8	20,474	0.04%
2020/04/16	1	18.55	1	18.70	18.60	0	20,299	0.00%
2020/04/15	1	18.55	1	18.65	18.90	0	20,134	0.00%
2020/04/14	17	18.35	2	18.43	18.50	15	19,874	0.08%
2020/04/13	12	18.15	150.7	18.20	18.15	-138.7	19,681	-0.70%	大賣/鉅額交易
2020/04/10	4	18.38	3	18.42	18.70	1	19,420	0.01%
2020/04/08	0	0.00	2	18.20	18.30	-2	19,084	-0.01%
2020/04/07	1	18.10	1	18.25	18.10	0	18,940	0.00%
2020/04/06	0	0.00	1	17.95	17.95	-1	18,833	-0.01%
2020/04/01	9.1	17.88	1	17.90	17.80	8.1	18,499	0.04%
2020/03/31	13	18.20	0	0.00	18.05	13	18,287	0.07%
2020/03/30	0	0.00	1	17.90	18.05	-1	18,042	-0.01%
2020/03/27	2	18.10	1	18.25	18.10	1	17,787	0.01%
2020/03/26	3	17.80	6	17.95	18.00	-3	17,500	-0.02%
2020/03/25	12	17.96	4	17.94	17.95	8	17,513	0.05%
2020/03/24	7	17.63	17	17.69	17.50	-10	16,969	-0.06%
2020/03/23	0	0.00	2	16.95	17.00	-2	16,761	-0.01%
2020/03/20	3	17.05	16.2	17.29	17.65	-13.2	16,517	-0.08%
2020/03/19	21	16.56	3	16.30	16.15	18	15,734	0.11%
2020/03/18	15	17.57	0	0.00	17.50	15	14,982	0.10%
2020/03/17	12	17.97	4	17.90	17.85	8	14,459	0.06%
2020/03/16	26	18.94	3	18.92	18.75	23	13,625	0.17%
2020/03/13	23	18.84	4.8	18.94	19.55	18.2	13,086	0.14%
2020/03/12	77.1	20.31	16	20.18	20.00	61.1	12,287	0.50%
2020/03/11	11	20.88	1	20.85	20.75	10	11,610	0.09%
2020/03/10	35.5	20.70	1.7	20.91	20.90	33.8	11,333	0.30%
2020/03/09	12	21.08	7	21.19	21.05	5	10,878	0.05%
2020/03/06	12	21.48	1	21.40	21.40	11	10,379	0.11%
2020/03/05	4	21.60	0	0.00	21.65	4	10,227	0.04%
2020/03/03	1	21.45	0	0.00	21.45	1	10,137	0.01%
2020/03/02	5	21.26	2.8	21.36	21.25	2.2	10,019	0.02%
2020/02/26	1	21.55	0.7	21.65	21.55	0.3	9,910	0.00%
2020/02/25	34	21.64	1.5	21.75	21.65	32.5	9,729	0.33%
2020/02/24	14	21.72	0	0.00	21.70	14	9,605	0.15%
2020/02/21	3.4	21.99	3	21.90	21.90	0.4	9,320	0.00%
2020/02/20	1.4	22.27	107	22.10	22.10	-105.7	9,135	-1.16%	大賣/鉅額交易
2020/02/19	0	0.00	5	22.00	22.15	-5	8,980	-0.06%
2020/02/18	3	21.85	0	0.00	21.90	3	8,824	0.03%
2020/02/17	3	21.83	0	0.00	21.85	3	8,926	0.03%
2020/02/14	1	21.80	0	0.00	21.85	1	8,987	0.01%
2020/02/11	0	0.00	0.5	21.85	21.75	-0.5	9,100	-0.01%
2020/02/10	3	21.60	0	0.00	21.75	3	9,110	0.03%
2020/02/06	20.2	21.95	0	0.00	21.90	20.2	9,067	0.22%
2020/02/05	1	21.60	5	21.80	21.75	-4	9,015	-0.04%
2020/02/04	5	21.60	0	0.00	21.60	5	8,980	0.06%
2020/02/03	2	21.20	23	21.17	21.40	-21	9,020	-0.23%
2020/01/31	3	21.65	10.5	21.75	21.65	-7.5	8,818	-0.09%
2020/01/30	28	21.70	24	21.86	21.50	4	8,640	0.05%
2020/01/17	0	0.00	3	22.25	22.30	-3	7,876	-0.04%
2020/01/10	0	0.00	0	22.00	22.00	0	7,800	0.00%
2020/01/09	0	0.00	2	21.90	21.90	-2	7,784	-0.03%
2020/01/08	4	21.85	0	0.00	21.80	4	7,815	0.05%
2020/01/07	0	0.00	5	21.90	22.00	-5	7,773	-0.06%
2020/01/03	5	21.95	5	22.00	22.05	0	7,834	0.00%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/27	1	22.05	13	22.06	22.10	-12	7,820	-0.15%
2019/12/26	1.1	21.95	2	22.00	22.00	-0.9	7,860	-0.01%
2019/12/24	4	21.96	0	0.00	21.95	4	8,136	0.05%
2019/12/20	2	22.03	45	22.20	21.85	-43	8,199	-0.52%
2019/12/18	1	21.90	0	0.00	22.20	1	7,992	0.01%
2019/12/16	13	21.85	0	0.00	21.80	13	8,078	0.16%
2019/12/13	2	21.80	0.3	21.85	21.85	1.7	8,162	0.02%
2019/12/12	0	0.00	1	21.85	21.75	-1	8,200	-0.01%
2019/12/06	1	21.65	0	0.00	21.60	1	8,696	0.01%
2019/12/04	0	0.00	20	21.63	21.75	-20	8,783	-0.23%
2019/12/03	1	21.65	1	21.75	21.75	0	8,850	0.00%
2019/12/02	11	21.65	10	21.65	21.70	1	8,940	0.01%
2019/11/26	0	0.00	1	22.00	21.75	-1	9,130	-0.01%
2019/11/25	0	0.00	1	21.85	21.90	-1	8,720	-0.01%
2019/11/20	3	21.90	0	0.00	21.90	3	8,972	0.03%
2019/11/19	5	21.90	0	0.00	21.90	5	9,012	0.06%
2019/11/15	2	21.90	1	21.85	21.80	1	9,174	0.01%
2019/11/11	6	21.90	0	0.00	22.00	6	10,672	0.06%
2019/11/08	0.1	22.30	0	0.00	22.30	0.1	10,799	0.00%
2019/11/06	0	0.00	3	22.35	22.40	-3	11,094	-0.03%
2019/11/05	0	0.00	2	22.10	22.30	-2	11,250	-0.02%
2019/11/01	0	0.00	10	21.95	22.05	-10	11,523	-0.09%
2019/10/30	0	0.00	10.1	21.75	21.80	-10.1	11,664	-0.09%
2019/10/28	0	0.00	2.4	21.55	21.55	-2.4	12,030	-0.02%
2019/10/24	10	21.35	1	21.35	21.45	9	12,163	0.07%
2019/10/23	0.8	21.35	0	0.00	21.30	0.8	12,290	0.01%
2019/10/21	10	21.30	0	0.00	21.30	10	12,387	0.08%
2019/10/18	0.2	21.25	0	0.00	21.20	0.2	12,427	0.00%
2019/10/09	1	21.00	0	0.00	21.10	1	12,596	0.01%
2019/10/04	1	21.00	3	21.10	21.10	-2	12,932	-0.02%
2019/09/27	0	0.00	7	21.05	20.95	-7	12,776	-0.05%
2019/09/24	0	0.00	2.2	21.20	21.20	-2.2	12,877	-0.02%
2019/09/23	2	21.25	0	0.00	21.25	2	12,895	0.02%
2019/09/20	1	21.20	0	0.00	21.25	1	12,970	0.01%
2019/09/18	2.3	21.25	0	0.00	21.20	2.3	12,728	0.02%
2019/09/17	0	0.00	40.1	21.02	21.10	-40.1	12,648	-0.32%
2019/09/16	1	20.90	0.1	21.05	20.95	0.9	12,747	0.01%
2019/09/12	0	0.00	20	20.95	20.95	-20	12,772	-0.16%
2019/09/11	0	0.00	32	20.80	20.95	-32	12,872	-0.25%
2019/09/10	0	0.00	1	20.65	20.85	-1	12,801	-0.01%
2019/09/09	0	0.00	2	20.45	20.50	-2	12,754	-0.02%
2019/09/06	2	20.20	0	0.00	20.30	2	12,782	0.02%
2019/09/05	1	20.15	5	20.15	20.15	-4	12,841	-0.03%
2019/09/04	2	20.00	0	0.00	20.00	2	13,162	0.02%
2019/08/28	4	19.68	0	0.00	19.65	4	13,623	0.03%
2019/08/26	10	19.70	0	0.00	19.65	10	13,660	0.07%
2019/08/22	12	19.85	0	0.00	19.90	12	13,762	0.09%
2019/08/21	6	19.85	0	0.00	19.85	6	14,122	0.04%
2019/08/19	9	19.89	0	0.00	19.95	9	14,005	0.06%
2019/08/15	5	19.65	12	19.70	19.65	-7	13,621	-0.05%
2019/08/14	1	21.45	9	21.47	21.50	-8	13,136	-0.06%
2019/08/13	0	0.00	2	21.35	21.20	-2	12,625	-0.02%
2019/08/07	1	21.20	0	0.00	21.25	1	12,227	0.01%
2019/08/06	7	21.04	0	0.00	21.20	7	12,198	0.06%
2019/08/05	12.5	21.30	0	0.00	21.30	12.5	12,044	0.10%
2019/08/02	4	21.34	6	21.35	21.35	-2	11,943	-0.02%
2019/08/01	0.2	21.75	0	0.00	21.60	0.2	11,832	0.00%
2019/07/31	18	21.80	0	0.00	21.95	18	11,746	0.15%
2019/07/30	0.9	21.80	0	0.00	21.85	0.9	11,457	0.01%
2019/07/29	15	21.70	0	0.00	21.70	15	11,429	0.13%
2019/07/24	25.6	21.40	0	0.00	21.45	25.6	11,645	0.22%
2019/07/23	3	21.40	18	21.45	21.40	-15	11,654	-0.13%
2019/07/22	0	0.00	2	21.40	21.40	-2	11,606	-0.02%
2019/07/16	1	21.10	0	0.00	21.20	1	11,570	0.01%
2019/07/15	9	21.10	0	0.00	21.20	9	11,519	0.08%
2019/07/11	0	0.00	2	21.15	21.20	-2	11,363	-0.02%
2019/07/05	0	0.00	2.6	20.92	20.90	-2.6	11,100	-0.02%
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/25	1	20.90	0	0.00	20.95	1	10,949	0.01%
2019/06/21	3.2	20.85	0	0.00	20.75	3.2	10,882	0.03%
2019/06/20	20	21.10	0	0.00	20.90	20	10,707	0.19%
2019/06/17	2	20.60	2	20.55	20.65	0	10,326	0.00%
2019/06/14	3	20.57	0	0.00	20.50	3	10,293	0.03%
2019/06/13	12	20.41	2	20.35	20.45	10	10,214	0.10%
2019/06/12	7.5	20.45	0	0.00	20.45	7.5	10,194	0.07%
2019/06/11	69	20.94	7	21.10	20.80	62	9,793	0.63%
2019/06/10	1	21.40	0	0.00	21.40	1	9,409	0.01%
2019/06/05	0	0.00	2	20.98	21.10	-2	9,333	-0.02%
2019/06/03	1	21.00	0	0.00	21.00	1	9,202	0.01%
2019/05/31	3	20.95	3	20.80	20.95	0	9,113	0.00%
2019/05/30	4	20.68	6	20.57	20.75	-2	8,921	-0.02%
2019/05/29	3	20.45	0	0.00	20.50	3	8,907	0.03%
2019/05/28	1	20.30	4	20.50	20.55	-3	8,985	-0.03%
2019/05/24	0.2	20.30	0	0.00	20.30	0.2	8,653	0.00%
2019/05/23	1	20.25	0	0.00	20.25	1	8,681	0.01%
2019/05/22	0.6	20.35	0	0.00	20.30	0.6	8,674	0.01%
2019/05/21	2	20.33	2	20.33	20.40	0	8,763	0.00%
2019/05/20	0	0.00	4	20.13	20.05	-4	8,592	-0.05%
2019/05/14	0	0.00	4	19.93	19.95	-4	8,454	-0.05%
2019/05/09	1	20.00	10	20.10	20.05	-9	8,385	-0.11%
2019/05/08	0	0.00	6	20.09	20.20	-6	8,300	-0.07%
2019/05/07	0	0.00	12	20.20	20.10	-12	8,221	-0.15%
2019/05/06	7.6	20.00	5	20.00	20.00	2.6	8,299	0.03%
2019/05/02	1	20.20	0	0.00	20.25	1	8,057	0.01%
2019/04/30	27	20.17	22	20.14	20.20	5	7,910	0.06%
2019/04/29	10	19.80	5	19.80	19.90	5	7,609	0.07%
2019/04/24	0	0.00	5	19.50	19.60	-5	7,527	-0.07%
2019/04/22	0	0.00	1	19.35	19.35	-1	7,517	-0.01%
2019/04/19	0	0.00	5	19.25	19.30	-5	7,575	-0.07%
2019/04/18	0.9	19.20	0	0.00	19.20	0.9	7,597	0.01%
2019/04/17	0	0.00	2	19.25	19.25	-2	7,701	-0.03%
2019/04/15	1	19.30	0	0.00	19.30	1	7,796	0.01%
2019/04/11	3	19.18	0	0.00	19.20	3	7,745	0.04%
2019/04/10	1	19.20	31	19.20	19.30	-30	7,714	-0.39%
2019/04/09	1	19.20	0	0.00	19.25	1	7,695	0.01%
2019/04/03	0.2	19.20	0	0.00	19.20	0.2	7,702	0.00%
2019/03/29	0	0.00	16	19.17	19.40	-16	7,667	-0.21%
2019/03/27	4	19.15	0	0.00	19.15	4	7,663	0.05%
2019/03/19	1	19.25	0	0.00	19.20	1	7,904	0.01%
2019/03/18	0	0.00	7.7	19.05	19.10	-7.7	7,873	-0.10%
2019/03/13	0.1	18.95	0	0.00	18.95	0.1	7,925	0.00%
2019/03/08	6	18.70	0	0.00	18.75	6	7,958	0.08%
2019/03/07	1	18.85	3	18.80	18.80	-2	8,163	-0.02%
2019/03/06	0	0.00	28	18.80	18.90	-28	8,165	-0.34%
2019/03/05	10	18.80	0	0.00	18.85	10	8,175	0.12%
2019/03/04	126	18.85	0	0.00	18.85	126	8,200	1.54%	大買/鉅額交易
2019/02/27	2	18.85	0	0.00	18.90	2	8,112	0.02%
2019/02/26	0	0.00	3	18.75	18.70	-3	7,957	-0.04%
2019/02/25	1	18.70	0	0.00	18.70	1	7,871	0.01%
2019/02/22	0	0.00	1	18.55	18.65	-1	7,863	-0.01%
2019/02/19	0	0.00	15	18.50	18.45	-15	7,774	-0.19%
2019/02/18	0	18.50	0	0.00	18.45	0	7,771	0.00%
2019/02/13	40	18.40	0	0.00	18.40	40	7,614	0.53%
2019/02/12	40	18.45	0.2	18.50	18.50	39.8	7,519	0.53%
2019/02/11	20	18.45	2	18.50	18.45	18	7,493	0.24%
2019/01/30	100	18.40	0	0.00	18.45	100	7,463	1.34%
2019/01/29	5	18.35	0	0.00	18.40	5	7,361	0.07%
2019/01/28	0	0.00	7	18.45	18.45	-7	7,326	-0.10%
2019/01/25	0	0.00	0.7	18.40	18.45	-0.7	7,334	-0.01%
2019/01/18	0	0.00	12	18.18	18.25	-12	7,347	-0.16%
2019/01/17	0	0.00	3	18.05	18.05	-3	7,364	-0.04%
2019/01/11	0	0.00	1	18.00	18.00	-1	7,627	-0.01%
2019/01/09	0	0.00	10	17.80	17.95	-10	7,629	-0.13%
2019/01/08	0	0.00	10	17.60	17.70	-10	7,618	-0.13%
2018/12/20	10	17.55	0	0.00	17.55	10	8,755	0.11%
2018/12/19	6	17.45	0	0.00	17.60	6	8,709	0.07%
2018/12/18	10	17.40	0	0.00	17.45	10	8,639	0.12%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/10	5	17.55	0	0.00	17.60	5	8,851	0.06%
2018/12/06	1	17.70	2	17.70	17.70	-1	8,826	-0.01%
2018/12/05	0	0.00	1	17.70	17.75	-1	8,714	-0.01%
2018/11/30	1	17.60	0	0.00	17.55	1	8,695	0.01%
2018/11/28	0	0.00	0.2	17.70	17.70	-0.2	8,504	0.00%
2018/11/15	0	0.00	2	17.65	17.70	-2	8,641	-0.02%
2018/11/08	0	0.00	0.9	17.70	17.70	-0.9	9,848	-0.01%
2018/11/07	2	17.60	1	17.65	17.65	1	9,919	0.01%
2018/11/01	3	17.28	0	0.00	17.40	3	10,719	0.03%
2018/10/31	0	0.00	10	17.35	17.45	-10	10,817	-0.09%
2018/10/29	0.1	17.20	0	0.00	17.15	0.1	10,732	0.00%
2018/10/26	11	17.20	0	0.00	17.25	11	10,803	0.10%
2018/10/25	10	17.15	0	0.00	17.25	10	10,853	0.09%
2018/10/24	0.1	17.40	0.2	17.40	17.30	-0.1	11,042	0.00%
2018/10/19	0.8	17.55	0	0.00	17.55	0.8	11,180	0.01%
2018/10/18	0.1	17.55	0	0.00	17.50	0.1	11,035	0.00%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	0.2	17.60	0	0.00	17.50	0.2	10,974	0.00%
2018/10/15	28	17.60	0	0.00	17.45	28	10,855	0.26%
2018/10/12	2	17.30	0	0.00	17.75	2	10,710	0.02%
2018/10/11	1	17.50	0	0.00	17.50	1	10,559	0.01%
2018/10/05	2	18.05	1	18.05	18.00	1	9,914	0.01%
2018/10/03	0	0.00	5	18.40	18.40	-5	9,623	-0.05%
2018/10/01	0.2	18.55	1	18.50	18.55	-0.8	9,520	-0.01%
2018/09/28	0	0.00	2	18.45	18.50	-2	9,562	-0.02%
2018/09/20	0	0.00	0.5	18.30	18.30	-0.5	9,211	0.00%
2018/09/19	0	0.00	5	18.10	18.15	-5	9,210	-0.05%
2018/09/18	0	0.00	11.1	18.05	18.05	-11.1	9,231	-0.12%
2018/09/14	3	18.00	0.4	18.00	18.00	2.6	9,266	0.03%
2018/09/10	0	0.00	3	17.77	17.85	-3	9,572	-0.03%
2018/09/07	1	17.75	0	0.00	17.85	1	9,789	0.01%
2018/08/31	0	0.00	5	18.00	18.00	-5	9,980	-0.05%
2018/08/30	2	17.90	0	0.00	17.95	2	10,074	0.02%
2018/08/27	0	0.00	10	17.85	17.80	-10	10,144	-0.10%
2018/08/24	5	17.85	0	0.00	17.85	5	10,181	0.05%
2018/08/23	0	0.00	20	17.95	17.95	-20	10,610	-0.19%
2018/08/21	0	0.00	1.3	17.84	17.90	-1.3	10,681	-0.01%
2018/08/16	12.4	17.48	0	0.00	17.45	12.4	10,537	0.12%
2018/08/15	26	18.64	23	18.60	18.65	3	10,139	0.03%
2018/08/14	0	0.00	3.1	18.62	18.70	-3.1	9,689	-0.03%
2018/08/13	0	0.00	22	18.61	18.55	-22	9,543	-0.23%
2018/08/10	5	18.60	0	0.00	18.75	5	9,299	0.05%
2018/08/09	15	18.50	0	0.00	18.50	15	9,002	0.17%
2018/08/08	4	18.36	0	0.00	18.40	4	8,856	0.05%
2018/08/07	10	18.30	112	18.30	18.25	-102	8,738	-1.17%	大賣/鉅額交易
2018/08/02	0	0.00	10	18.20	18.25	-10	8,494	-0.12%
2018/08/01	1	18.35	10	18.25	18.35	-9	8,438	-0.11%
2018/07/26	46	17.90	0	0.00	18.00	46	7,897	0.58%
2018/07/23	0	0.00	1	17.90	17.95	-1	7,938	-0.01%
2018/07/20	0	0.00	1	17.90	17.90	-1	7,961	-0.01%
2018/07/18	11	17.84	0	0.00	17.80	11	8,029	0.14%
2018/07/09	8	17.65	0	0.00	17.60	8	8,174	0.10%
2018/07/02	0	0.00	15	17.70	17.60	-15	8,247	-0.18%
2018/06/28	10	17.50	0	0.00	17.50	10	8,117	0.12%
2018/06/27	0	0.00	10	17.50	17.50	-10	8,061	-0.12%
2018/06/26	0	0.00	10	17.55	17.55	-10	7,998	-0.13%
2018/06/25	16	17.65	20	17.63	17.60	-4	7,908	-0.05%
2018/06/13	0	0.00	0.1	18.00	18.05	-0.1	7,274	0.00%
2018/06/05	10	17.85	1	17.80	17.95	9	7,344	0.12%
2018/06/04	0	0.00	10	17.75	17.80	-10	7,283	-0.14%
2018/05/31	0	0.00	0.5	17.90	17.90	-0.5	7,237	-0.01%
2018/05/30	13	17.69	0	0.00	17.65	13	6,865	0.19%
2018/05/29	3	17.75	0	0.00	17.90	3	6,737	0.04%
2018/05/25	10	17.75	0	0.00	17.75	10	6,837	0.15%
2018/05/21	8	17.80	0	0.00	17.90	8	6,942	0.12%
2018/05/17	1	17.90	0	0.00	17.90	1	7,132	0.01%
2018/05/08	0	0.00	1	17.80	17.80	-1	8,549	-0.01%
2018/05/04	2	17.80	2	17.80	17.80	0	8,630	0.00%
2018/05/03	6	17.90	0	0.00	17.90	6	8,633	0.07%
2018/04/30	20	17.85	0	0.00	17.95	20	8,689	0.23%
2018/04/17	5	17.60	0	0.00	17.75	5	8,923	0.06%
2018/04/13	5	17.80	0	0.00	17.80	5	9,015	0.06%
2018/04/12	10	17.73	0	0.00	17.80	10	9,163	0.11%
2018/04/11	0	0.00	13	17.75	17.75	-13	9,331	-0.14%
2018/04/10	0	0.00	10	17.70	17.80	-10	9,366	-0.11%
2018/04/09	0	0.00	2	17.60	17.65	-2	9,334	-0.02%
2018/04/03	5	17.50	0	0.00	17.50	5	9,303	0.05%
2018/03/28	0	0.00	0.2	17.55	17.55	-0.2	9,340	0.00%
2018/03/27	0	0.00	2	17.55	17.60	-2	9,378	-0.02%
2018/03/26	1	17.35	0.4	17.50	17.45	0.6	9,332	0.01%
2018/03/20	0	0.00	5	17.55	17.55	-5	9,377	-0.05%
2018/03/09	0	0.00	10	17.20	17.25	-10	8,979	-0.11%
2018/03/06	0	0.00	20	17.10	17.10	-20	9,200	-0.22%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/02/23	1	17.05	0	0.00	17.05	1	9,122	0.01%
2018/02/22	3	16.90	0	0.00	16.95	3	9,212	0.03%
2018/02/09	0	0.00	0.3	16.85	16.65	-0.3	9,147	0.00%
2018/02/06	1	16.60	1	16.65	16.60	0	8,789	0.00%
2018/02/01	2	17.30	0	0.00	17.40	2	8,124	0.02%
2018/01/31	12	17.15	0	0.00	17.40	12	8,104	0.15%
2018/01/22	0	0.00	1	17.35	17.40	-1	7,520	-0.01%
2018/01/17	0	0.00	1	17.50	17.50	-1	7,373	-0.01%
2018/01/16	0	0.00	0.3	17.40	17.40	-0.3	7,316	0.00%
2018/01/15	0	0.00	2	17.30	17.35	-2	7,314	-0.03%
2018/01/12	0	0.00	10	17.25	17.30	-10	7,354	-0.14%
2018/01/11	0	0.00	0.1	17.20	17.25	-0.1	7,314	0.00%
2018/01/10	0	0.00	2	17.30	17.30	-2	7,440	-0.03%
2018/01/08	0	0.00	4	17.30	17.30	-4	7,430	-0.05%
2018/01/05	0.5	17.10	0.4	17.10	17.15	0.1	7,285	0.00%
2018/01/04	0	0.00	1	16.95	16.95	-1	7,233	-0.01%
2018/01/03	2	16.85	0	0.00	16.90	2	7,272	0.03%
2018/01/02	0	0.00	4.2	16.80	16.85	-4.2	7,223	-0.06%