華南金 (2880)-凱基-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
22.65
漲跌
▲0.20
漲幅
+0.89%
成交量
11,410張
產業
上市金融類股
1539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－凱基-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

凱基-屏東券商分點個股進出
凱基-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
2024/04/17	0	22.45	0	0.00	22.45	0	10,422	0.00%
2024/04/16	15	22.44	0	0.00	22.40	15	10,148	0.15%
2024/04/12	6	22.98	0	0.00	23.00	6	9,824	0.06%
2024/04/11	1	23.10	0	0.00	23.20	1	9,588	0.01%
2024/04/09	0	0.00	0.4	23.10	23.20	-0.4	9,512	0.00%
2024/04/03	1.7	22.94	0	0.00	22.85	1.7	9,417	0.02%
2024/04/01	0	0.00	4	23.19	23.20	-4	9,412	-0.04%
2024/03/29	0.3	23.05	2	23.30	23.15	-1.7	9,418	-0.02%
2024/03/26	0	0.00	1	23.05	23.05	-1	9,034	-0.01%
2024/03/21	0	0.00	1	23.00	23.00	-1	8,805	-0.01%
2024/03/20	3	22.55	0	0.00	22.55	3	8,693	0.03%
2024/03/19	0	0.00	2	22.80	22.80	-2	8,611	-0.02%
2024/03/18	2	22.93	1	23.00	22.95	1	8,441	0.01%
2024/03/15	0	0.00	33	22.88	23.00	-33	8,256	-0.40%
2024/03/14	30	22.73	10.8	22.75	22.80	19.2	7,861	0.24%
2024/03/11	1	22.05	3	22.10	22.00	-2	7,352	-0.03%
2024/03/08	0.3	21.90	3	21.97	22.00	-2.7	7,333	-0.04%
2024/03/07	0	0.00	3.9	21.80	21.85	-3.9	7,168	-0.05%
2024/03/04	2	21.78	1	21.80	21.75	1	7,954	0.01%
2024/03/01	0	21.90	0	0.00	21.85	0	8,074	0.00%
2024/02/27	0.2	21.80	0	0.00	21.85	0.2	8,013	0.00%
2024/02/26	1	21.60	0	0.00	21.60	1	7,956	0.01%
2024/02/22	1	21.70	0	0.00	21.70	1	8,148	0.01%
2024/02/19	0	0.00	1.6	21.86	21.90	-1.6	8,389	-0.02%
2024/02/16	1	21.70	0	0.00	21.75	1	8,616	0.01%
2024/02/02	0	0.00	1	21.90	21.90	-1	8,448	-0.01%
2024/01/22	0	0.00	0.5	21.30	21.25	-0.5	8,592	-0.01%
2024/01/19	0	0.00	3.1	21.15	21.20	-3.1	8,570	-0.04%
2024/01/18	0.2	21.20	0	0.00	21.10	0.2	8,609	0.00%
2024/01/17	2.5	21.22	0	0.00	21.05	2.5	8,642	0.03%
2024/01/16	2.2	21.49	0	0.00	21.45	2.2	8,394	0.03%
2024/01/10	3	21.95	0	0.00	21.95	3	8,392	0.04%
2024/01/09	1	22.00	0	0.00	21.95	1	8,369	0.01%
2023/12/29	0	22.25	0	0.00	22.35	0	8,785	0.00%
2023/12/27	0	0.00	1	22.20	22.25	-1	9,000	-0.01%
2023/12/25	0	0.00	0.4	21.95	21.95	-0.4	8,979	0.00%
2023/12/20	0.1	22.00	0.1	21.95	21.90	0	9,149	0.00%
2023/12/13	0.1	22.15	0	0.00	22.20	0.1	8,829	0.00%
2023/12/12	0.2	22.20	0	0.00	22.20	0.2	8,996	0.00%
2023/12/11	1	22.15	1	22.20	22.20	0	9,087	0.00%
2023/12/07	0	0.00	1	22.05	22.00	-1	9,126	-0.01%
2023/12/06	0	0.00	1	22.15	22.15	-1	9,160	-0.01%
2023/11/29	0	0.00	1	22.10	22.05	-1	8,298	-0.01%
2023/11/28	0	22.00	1.5	22.00	22.10	-1.5	8,178	-0.02%
2023/11/24	1	21.70	1	21.80	21.90	0	8,357	0.00%
2023/11/23	1	21.70	1	21.80	21.80	0	8,388	0.00%
2023/11/22	1	21.70	1	21.80	21.80	0	8,363	0.00%
2023/11/21	0	0.00	1	21.84	21.85	-1	8,432	-0.01%
2023/11/20	0	0.00	1	21.60	21.60	-1	8,468	-0.01%
2023/11/17	0.3	21.60	0	0.00	21.60	0.3	8,529	0.00%
2023/11/08	1	20.80	0	0.00	20.85	1	8,821	0.01%
2023/11/03	0	0.00	1	20.85	20.85	-1	8,904	-0.01%
2023/10/30	0.1	20.40	0	0.00	20.30	0.1	9,213	0.00%
2023/10/20	1	20.55	0	0.00	20.50	1	9,209	0.01%
2023/10/18	1	20.85	0	0.00	20.80	1	9,079	0.01%
2023/10/13	1	20.95	0	0.00	20.95	1	9,080	0.01%
2023/10/12	0	0.00	1	21.10	21.20	-1	9,112	-0.01%
2023/10/03	1	20.50	0	0.00	20.45	1	8,707	0.01%
2023/09/27	1	20.60	0	0.00	20.50	1	9,172	0.01%
2023/09/25	0	0.00	0.5	20.80	20.75	-0.5	9,020	-0.01%
2023/09/19	3	20.95	0	0.00	20.85	3	9,071	0.03%
2023/09/13	0	20.85	0	0.00	20.90	0	8,930	0.00%
2023/09/11	0.5	20.70	1	20.70	20.75	-0.5	9,029	-0.01%
2023/09/07	1	20.50	0	0.00	20.50	1	9,070	0.01%
2023/09/06	0.2	20.75	0	20.60	20.50	0.2	9,038	0.00%
2023/09/05	1	20.65	0	0.00	20.65	1	9,004	0.01%
2023/09/01	0.1	20.70	0	0.00	20.60	0.1	9,050	0.00%
2023/08/31	4	20.72	0	0.00	20.50	4	9,070	0.04%
2023/08/25	1	20.60	100	20.60	20.60	-99	9,983	-0.99%
2023/08/24	1	20.70	0	0.00	20.70	1	10,088	0.01%
2023/08/23	0.1	20.95	0	0.00	20.80	0.1	10,050	0.00%
2023/08/22	5	20.95	0	0.00	20.90	5	10,047	0.05%
2023/08/21	0	0.00	3	20.90	20.90	-3	10,108	-0.03%
2023/08/18	6	20.88	0	0.00	20.80	6	10,119	0.06%
2023/08/17	1	20.85	0	0.00	20.85	1	10,146	0.01%
2023/08/15	1	21.95	9	22.10	21.90	-8	9,945	-0.08%
2023/08/04	1	22.25	0	0.00	22.25	1	10,055	0.01%
2023/08/02	1	22.25	0	0.00	22.15	1	10,028	0.01%
2023/07/28	1	22.25	0	0.00	22.20	1	9,898	0.01%
2023/07/27	0	0.00	5	22.25	22.30	-5	9,934	-0.05%
2023/07/25	0	0.00	0.1	22.00	22.10	-0.1	11,061	0.00%
2023/07/20	1.5	22.20	0	0.00	22.25	1.5	11,086	0.01%
2023/07/17	0.5	22.10	0	0.00	22.20	0.5	11,000	0.00%
2023/07/12	0	21.80	0	0.00	21.85	0	10,975	0.00%
2023/07/11	0.5	21.85	0	0.00	21.80	0.5	10,956	0.00%
2023/07/10	0.5	21.50	0	0.00	21.40	0.5	10,960	0.00%
2023/07/06	7.4	21.70	0	0.00	21.60	7.4	10,801	0.07%
2023/06/27	0.1	22.25	0	0.00	22.20	0.1	10,251	0.00%
2023/06/20	0	0.00	4	22.30	22.25	-4	10,383	-0.04%
2023/06/16	1	22.20	0	0.00	22.20	1	10,438	0.01%
2023/06/15	0.1	22.40	0	0.00	22.40	0.1	10,337	0.00%
2023/06/14	1	22.43	0	0.00	22.45	1	10,473	0.01%
2023/06/12	1	22.30	0	0.00	22.30	1	10,905	0.01%
2023/06/05	2	22.35	0	0.00	22.40	2	11,368	0.02%
2023/06/01	0	0.00	1	22.30	22.20	-1	11,280	-0.01%
2023/05/26	0.5	22.30	0	0.00	22.25	0.5	9,945	0.01%
2023/05/25	0	0.00	8	22.35	22.30	-8	9,922	-0.08%
2023/05/22	1	22.65	0	0.00	22.65	1	9,796	0.01%
2023/05/19	2	22.50	0	0.00	22.75	2	9,738	0.02%
2023/05/18	2	22.40	0	0.00	22.55	2	9,576	0.02%
2023/05/15	0.1	21.85	0	0.00	21.95	0.1	9,289	0.00%
2023/05/11	0.2	22.20	0	0.00	22.10	0.2	9,303	0.00%
2023/05/10	0.1	22.10	0	0.00	22.20	0.1	9,272	0.00%
2023/05/08	2	22.00	0	0.00	22.00	2	9,272	0.02%
2023/05/03	1	21.85	0	0.00	21.85	1	9,195	0.01%
2023/05/02	0.1	21.80	0	0.00	21.90	0.1	9,429	0.00%
2023/04/28	5.3	21.93	11.2	21.78	21.90	-5.9	9,633	-0.06%
2023/04/26	0.3	22.85	0	0.00	22.95	0.3	8,896	0.00%
2023/04/25	0.5	22.89	0	0.00	22.80	0.5	8,962	0.01%
2023/04/19	5	22.85	0	0.00	22.80	5	9,707	0.05%
2023/04/18	5	22.70	0	0.00	22.70	5	9,668	0.05%
2023/04/17	1	22.75	0	0.00	22.70	1	9,663	0.01%
2023/04/14	0.4	22.78	0	0.00	22.80	0.4	9,598	0.00%
2023/04/11	0.1	22.60	0	0.00	22.65	0.1	9,705	0.00%
2023/04/10	0.1	22.55	0	0.00	22.50	0.1	9,680	0.00%
2023/04/06	0.4	22.40	1	22.35	22.50	-0.6	9,663	-0.01%
2023/03/30	1	22.15	0	0.00	22.20	1	9,499	0.01%
2023/03/27	2	22.10	0	0.00	22.10	2	9,761	0.02%
2023/03/23	0.1	22.00	0	0.00	22.05	0.1	9,859	0.00%
2023/03/22	4	22.00	0	0.00	22.05	4	9,783	0.04%
2023/03/21	0.1	21.80	1.1	21.75	21.75	-1	9,835	-0.01%
2023/03/20	1	21.45	0	0.00	21.45	1	9,787	0.01%
2023/03/17	0.3	21.70	0	0.00	21.65	0.3	9,778	0.00%
2023/03/16	2.2	21.66	0	0.00	21.55	2.2	9,654	0.02%
2023/03/14	6.1	22.15	0	0.00	22.15	6.1	9,431	0.06%
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	5	22.77	0	0.00	22.80	5	9,110	0.05%
2023/03/08	1	22.85	1	22.90	22.90	0	9,380	0.00%
2023/03/07	0.1	23.00	0.1	23.00	23.05	0	9,353	0.00%
2023/03/06	0.1	22.90	1	22.90	22.90	-0.9	9,487	-0.01%
2023/02/24	0	0.00	1	22.90	22.85	-1	9,437	-0.01%
2023/02/23	0	0.00	1	23.05	22.95	-1	9,392	-0.01%
2023/02/22	1.5	22.73	0	0.00	22.95	1.5	9,382	0.02%
2023/02/17	0	0.00	1	22.95	22.90	-1	9,558	-0.01%
2023/02/16	0.1	22.90	0	0.00	22.80	0.1	9,756	0.00%
2023/02/15	2.1	22.80	0	0.00	22.75	2.1	9,975	0.02%
2023/02/14	0.2	22.90	1.1	22.95	23.00	-0.9	9,927	-0.01%
2023/02/13	1	22.60	1	22.80	22.75	0	9,939	0.00%
2023/02/10	2.2	22.52	0	0.00	22.70	2.2	9,897	0.02%
2023/02/09	0.2	22.60	0	0.00	22.55	0.2	9,857	0.00%
2023/02/08	4.2	22.60	0	0.00	22.60	4.2	9,868	0.04%
2023/02/07	6.2	22.63	0	0.00	22.60	6.2	9,878	0.06%
2023/02/06	0.2	22.78	1	22.65	22.60	-0.8	9,844	-0.01%
2023/02/03	3.2	22.79	0	0.00	22.75	3.2	9,790	0.03%
2023/02/02	0.2	22.90	0	0.00	22.80	0.2	9,861	0.00%
2023/02/01	0.2	23.00	1	22.95	22.90	-0.8	9,863	-0.01%
2023/01/31	0.2	23.00	0	0.00	22.75	0.2	9,935	0.00%
2023/01/30	0.2	23.20	1	23.40	23.40	-0.8	9,757	-0.01%
2023/01/13	1.2	22.88	0	0.00	22.80	1.2	9,417	0.01%
2023/01/12	1.2	22.93	0	0.00	22.85	1.2	9,548	0.01%
2023/01/11	0.1	23.30	0	0.00	23.20	0.1	9,506	0.00%
2023/01/10	0.1	23.30	0	0.00	23.50	0.1	9,402	0.00%
2023/01/09	0.3	23.30	1	23.06	23.40	-0.7	9,458	-0.01%
2023/01/03	0	22.30	0	0.00	22.70	0	9,796	0.00%
2022/12/30	0.1	22.50	1.8	22.48	22.45	-1.7	9,725	-0.02%
2022/12/27	0.2	22.60	0	0.00	22.70	0.2	9,878	0.00%
2022/12/26	0.2	22.60	0	0.00	22.60	0.2	10,009	0.00%
2022/12/23	0.1	22.60	0	0.00	22.50	0.1	10,149	0.00%
2022/12/22	0.1	22.70	0	0.00	22.75	0.1	10,289	0.00%
2022/12/21	0.1	22.70	0	0.00	22.65	0.1	10,575	0.00%
2022/12/20	0.2	22.80	0	0.00	22.80	0.2	10,693	0.00%
2022/12/19	0	0.00	8	22.45	22.85	-8	10,666	-0.08%
2022/12/16	0.2	22.60	0	0.00	22.65	0.2	10,580	0.00%
2022/12/15	0.2	22.60	0	0.00	22.70	0.2	10,575	0.00%
2022/12/14	0.2	22.60	0	0.00	22.70	0.2	10,663	0.00%
2022/12/13	0.1	22.50	0	0.00	22.35	0.1	10,604	0.00%
2022/12/09	0.1	22.60	0	0.00	22.65	0.1	10,887	0.00%
2022/12/07	0.1	22.50	0	0.00	22.60	0.1	10,969	0.00%
2022/12/05	0.1	22.40	0	0.00	22.25	0.1	10,831	0.00%
2022/12/01	0.2	22.73	0.3	22.80	22.80	-0.1	10,914	0.00%
2022/11/30	0.1	22.50	0	0.00	22.70	0.1	10,886	0.00%
2022/11/29	0.1	22.10	0	0.00	22.35	0.1	10,564	0.00%
2022/11/24	0	22.25	1.4	22.24	22.35	-1.4	10,496	-0.01%
2022/11/21	0.1	21.60	0	0.00	21.80	0.1	10,534	0.00%
2022/11/18	1.1	21.71	0	0.00	21.70	1.1	10,464	0.01%
2022/11/14	0	22.25	0	0.00	22.25	0	10,356	0.00%
2022/11/11	0.2	22.00	3	22.13	22.25	-2.8	10,158	-0.03%
2022/11/10	0.2	21.85	0	0.00	21.60	0.2	10,015	0.00%
2022/11/09	0.2	21.80	1	21.75	21.85	-0.8	10,054	-0.01%
2022/11/04	0	0.00	1	21.15	21.30	-1	10,652	-0.01%
2022/11/03	1	20.90	0	0.00	20.85	1	11,339	0.01%
2022/10/25	8	21.00	1.5	21.05	21.10	6.5	11,906	0.05%
2022/10/24	0.3	20.85	3.6	20.95	20.80	-3.3	11,924	-0.03%
2022/10/21	0	0.00	1.7	20.81	20.80	-1.7	11,941	-0.01%
2022/10/20	0	0.00	0.9	20.50	20.40	-0.9	11,971	-0.01%
2022/10/19	0.5	20.50	0	0.00	20.30	0.5	11,752	0.00%
2022/10/17	0.1	20.40	5	20.38	20.45	-4.9	11,714	-0.04%
2022/10/14	3.6	21.01	1.1	21.03	20.80	2.5	11,648	0.02%
2022/10/13	5.2	21.13	0	0.00	20.80	5.2	11,588	0.04%
2022/10/12	0	0.00	1	21.65	21.60	-1	11,377	-0.01%
2022/10/11	3.2	21.54	0	0.00	21.50	3.2	11,351	0.03%
2022/10/07	1	22.00	1	22.10	22.00	0	11,329	0.00%
2022/10/05	0.1	22.25	0	0.00	22.10	0.1	11,381	0.00%
2022/10/04	0.7	22.10	0	0.00	22.25	0.7	11,423	0.01%
2022/09/28	1.2	22.36	0	0.00	22.45	1.2	11,165	0.01%
2022/09/26	0.1	22.60	0	0.00	22.55	0.1	10,916	0.00%
2022/09/22	2.1	22.71	1.4	22.89	22.80	0.7	10,989	0.01%
2022/09/19	1	23.15	0.8	23.40	23.10	0.2	10,861	0.00%
2022/09/16	0.1	23.00	1.8	23.29	23.40	-1.7	10,897	-0.02%
2022/09/15	1	22.90	0	0.00	23.10	1	10,618	0.01%
2022/09/13	2	23.15	0	0.00	23.20	2	10,705	0.02%
2022/09/12	3	23.10	1	23.20	23.25	2	10,856	0.02%
2022/09/02	3	22.80	0	0.00	22.75	3	11,255	0.03%
2022/09/01	0.1	23.00	0	0.00	22.85	0.1	11,220	0.00%
2022/08/31	0	0.00	1	23.20	23.25	-1	11,099	-0.01%
2022/08/30	1	22.90	0	0.00	23.00	1	11,025	0.01%
2022/08/29	0	0.00	1	23.00	22.95	-1	10,973	-0.01%
2022/08/26	0	0.00	1	23.20	23.20	-1	10,937	-0.01%
2022/08/25	1	23.10	1	23.00	23.15	0	10,978	0.00%
2022/08/24	1.2	22.90	0	0.00	22.85	1.2	11,046	0.01%
2022/08/23	1	22.90	7	22.93	22.90	-6	11,387	-0.05%
2022/08/22	2.1	23.18	0	0.00	23.20	2.1	11,472	0.02%
2022/08/19	2	23.33	0	0.00	23.35	2	11,564	0.02%
2022/08/17	0.2	23.58	0	0.00	23.60	0.2	11,800	0.00%
2022/08/16	0.1	23.55	0	0.00	23.55	0.1	11,829	0.00%
2022/08/15	2	23.60	7	23.70	23.60	-5	11,918	-0.04%
2022/08/12	0	0.00	1	23.57	23.60	-1	12,000	-0.01%
2022/08/11	1	23.30	13	23.30	23.40	-12	12,096	-0.10%
2022/08/10	32	24.36	14	24.26	24.35	18	11,935	0.15%
2022/08/09	1	23.90	1	23.90	23.90	0	11,262	0.00%
2022/08/05	0	0.00	9	23.21	23.30	-9	11,019	-0.08%
2022/08/04	7	23.04	0	0.00	22.95	7	11,111	0.06%
2022/08/03	0	0.00	2.3	22.93	23.00	-2.3	11,125	-0.02%
2022/08/02	12.2	22.99	0	0.00	23.10	12.2	11,197	0.11%
2022/08/01	1.1	23.20	13	23.27	23.25	-11.9	11,344	-0.10%
2022/07/29	8.2	22.85	10	23.13	23.10	-1.8	11,403	-0.02%
2022/07/28	0	0.00	5.1	23.06	23.05	-5.1	11,334	-0.04%
2022/07/27	0	0.00	3	22.65	22.80	-3	11,227	-0.03%
2022/07/19	0	0.00	1	21.75	21.75	-1	11,751	-0.01%
2022/07/14	1	22.00	0	0.00	21.95	1	11,957	0.01%
2022/07/13	1	21.90	33	21.92	22.00	-32	12,006	-0.27%
2022/07/12	0.1	21.50	6	21.45	21.40	-5.9	12,138	-0.05%
2022/07/11	1.1	22.00	0	0.00	21.85	1.1	12,138	0.01%
2022/07/08	0.8	22.20	0	0.00	22.15	0.8	12,347	0.01%
2022/07/06	4.1	22.18	0	0.00	22.10	4.1	12,479	0.03%
2022/07/04	0	0.00	1	22.25	22.40	-1	12,655	-0.01%
2022/07/01	3	22.55	0	0.00	22.40	3	12,965	0.02%
2022/06/30	9	22.79	0	0.00	22.60	9	13,150	0.07%
2022/06/24	0	0.00	10	23.21	23.15	-10	13,498	-0.07%
2022/06/23	0	0.00	6	22.89	22.95	-6	13,480	-0.04%
2022/06/22	1	22.65	1	22.90	22.85	0	13,471	0.00%
2022/06/21	0	0.00	18	22.92	23.05	-18	13,560	-0.13%
2022/06/20	0.1	22.60	2	22.20	22.25	-1.9	13,523	-0.01%
2022/06/17	3	22.62	2	22.65	22.65	1	13,356	0.01%
2022/06/16	0	0.00	1	23.20	22.90	-1	13,196	-0.01%
2022/06/15	0	0.00	2	23.05	23.05	-2	13,302	-0.02%
2022/06/13	4	22.66	19	22.75	22.75	-15	13,591	-0.11%
2022/06/09	0	0.00	0.1	23.45	23.45	-0.1	13,551	0.00%
2022/06/08	0	0.00	5	23.40	23.45	-5	13,584	-0.04%
2022/06/07	5	23.25	0	0.00	23.25	5	13,725	0.04%
2022/06/06	2	23.40	2	23.50	23.50	0	13,886	0.00%
2022/06/02	10	23.25	4	23.50	23.45	6	14,224	0.04%
2022/05/31	0	0.00	1	23.75	23.80	-1	14,638	-0.01%
2022/05/30	0	0.00	17	23.84	23.95	-17	14,318	-0.12%
2022/05/27	0	0.00	3	23.45	23.60	-3	14,332	-0.02%
2022/05/26	0	23.20	3	23.17	23.15	-3	14,417	-0.02%
2022/05/25	7	22.81	4	23.20	23.20	3	14,590	0.02%
2022/05/24	0	0.00	17	23.00	22.90	-17	14,713	-0.12%
2022/05/20	2	22.53	1	22.70	22.70	1	14,686	0.01%
2022/05/19	3	22.37	0	0.00	22.40	3	14,552	0.02%
2022/05/18	0	0.00	1	22.70	22.90	-1	14,313	-0.01%
2022/05/17	3	22.00	0	0.00	22.00	3	14,125	0.02%
2022/05/13	11	21.88	0	0.00	21.90	11	14,073	0.08%
2022/05/12	11	21.92	0	0.00	21.80	11	14,082	0.08%
2022/05/10	1	22.35	2	22.40	22.35	-1	13,929	-0.01%
2022/05/09	10	22.40	4.3	22.25	22.20	5.7	14,031	0.04%
2022/05/06	5	22.70	0	0.00	22.85	5	14,106	0.04%
2022/05/05	1	23.20	0	0.00	23.15	1	14,232	0.01%
2022/04/29	0	0.00	21	23.61	23.75	-21	14,605	-0.14%
2022/04/28	3	23.33	0	0.00	23.50	3	14,821	0.02%
2022/04/27	19	23.46	0	0.00	23.45	19	14,698	0.13%
2022/04/26	5	23.67	1	23.90	23.85	4	14,591	0.03%
2022/04/25	0	0.00	1	23.25	23.15	-1	14,463	-0.01%
2022/04/22	2	23.40	0	0.00	23.65	2	14,406	0.01%
2022/04/21	10	23.47	2	23.40	23.40	8	14,478	0.06%
2022/04/20	0	0.00	3	23.90	23.90	-3	14,506	-0.02%
2022/04/19	1	23.75	0.5	23.75	23.60	0.5	14,591	0.00%
2022/04/18	14	23.49	4	23.50	23.55	10	14,840	0.07%
2022/04/15	2	24.05	6	24.25	24.25	-4	14,736	-0.03%
2022/04/14	6	24.57	2	24.45	24.40	4	14,804	0.03%
2022/04/13	1	24.85	3	25.07	25.10	-2	14,646	-0.01%
2022/04/12	8	24.95	4	24.95	24.90	4	14,592	0.03%
2022/04/11	3	25.12	0	0.00	25.05	3	14,518	0.02%
2022/04/08	1	24.90	0	0.00	25.10	1	14,398	0.01%
2022/04/07	10.1	25.14	0	0.00	24.60	10.1	14,322	0.07%
2022/04/01	0.1	24.35	1	24.25	24.40	-0.9	13,831	-0.01%
2022/03/31	0.1	24.40	8	24.30	24.35	-7.9	13,738	-0.06%
2022/03/30	0	0.00	1	23.85	23.90	-1	13,523	-0.01%
2022/03/29	10	23.55	0	0.00	23.45	10	13,300	0.08%
2022/03/25	13	23.58	0	0.00	23.65	13	13,233	0.10%
2022/03/24	8.2	23.65	0	0.00	23.80	8.2	13,237	0.06%
2022/03/23	2	23.60	1	23.50	23.80	1	13,200	0.01%
2022/03/22	10	23.15	0	0.00	23.35	10	13,010	0.08%
2022/03/18	1	23.30	1	23.30	23.30	0	12,995	0.00%
2022/03/17	0	0.00	53.4	23.06	23.15	-53.4	12,807	-0.42%
2022/03/15	0.1	22.45	0	0.00	22.50	0.1	12,488	0.00%
2022/03/11	2	22.30	0	0.00	22.40	2	12,537	0.02%
2022/03/10	3	22.30	1	22.20	22.45	2	12,579	0.02%
2022/03/09	1	21.95	0	0.00	21.90	1	12,490	0.01%
2022/03/08	7.3	21.75	0	0.00	21.95	7.3	12,340	0.06%
2022/03/07	5	22.10	0	0.00	22.10	5	12,050	0.04%
2022/03/02	0	0.00	1	22.80	22.85	-1	12,185	-0.01%
2022/03/01	0	0.00	3.1	22.50	22.55	-3.1	12,038	-0.03%
2022/02/25	1.5	22.00	0	0.00	22.10	1.5	11,805	0.01%
2022/02/24	4.2	22.32	0	0.00	22.25	4.2	11,547	0.04%
2022/02/23	3	22.60	0	0.00	22.65	3	11,253	0.03%
2022/02/22	10.5	22.58	0	0.00	22.65	10.5	11,348	0.09%
2022/02/18	0	0.00	1	22.90	22.85	-1	11,336	-0.01%
2022/02/17	0	23.00	0	0.00	23.00	0	11,369	0.00%
2022/02/15	1	22.90	0.5	22.85	22.80	0.5	11,413	0.00%
2022/02/14	7	22.81	21	22.76	22.85	-14	11,401	-0.12%
2022/02/11	2	23.00	1	23.15	23.20	1	11,318	0.01%
2022/02/10	0.2	23.03	2	23.00	23.20	-1.8	11,283	-0.02%
2022/02/09	9	22.99	2	23.03	23.10	7	11,214	0.06%
2022/02/08	0	0.00	22	22.85	22.85	-22	10,936	-0.20%
2022/02/07	2	22.10	0	0.00	22.25	2	10,705	0.02%
2022/01/26	0	0.00	6	21.90	21.85	-6	10,425	-0.06%
2022/01/25	29	21.55	0	0.00	21.70	29	10,423	0.28%
2022/01/21	9.1	21.96	3	21.97	21.95	6.1	10,129	0.06%
2022/01/20	4	22.15	0	0.00	22.30	4	9,839	0.04%
2022/01/19	4.1	22.38	0	0.00	22.40	4.1	9,743	0.04%
2022/01/18	5	22.40	0	0.00	22.55	5	9,734	0.05%
2022/01/17	25.1	22.39	0	0.00	22.45	25.1	9,626	0.26%
2022/01/14	4.1	22.38	0	0.00	22.50	4.1	9,461	0.04%
2022/01/13	7	22.40	1	22.50	22.60	6	9,286	0.06%
2022/01/12	4	22.19	2	22.28	22.35	2	9,075	0.02%
2022/01/11	4.1	22.08	7.3	22.07	22.20	-3.2	8,965	-0.04%
2022/01/10	0	0.00	7	21.71	22.00	-7	8,682	-0.08%
2022/01/07	0.1	21.55	5	21.55	21.60	-4.9	8,566	-0.06%
2022/01/03	0	0.00	0.7	21.25	21.05	-0.7	8,416	-0.01%
2021/12/30	0.1	21.25	0	0.00	21.20	0.1	8,390	0.00%
2021/12/29	2	21.15	0	0.00	21.25	2	8,526	0.02%
2021/12/28	0	0.00	20	21.03	21.15	-20	8,505	-0.24%
2021/12/27	0	0.00	1	20.90	20.95	-1	8,505	-0.01%
2021/12/24	21	20.85	0	0.00	20.95	21	8,742	0.24%
2021/12/23	20	20.85	0	0.00	20.95	20	8,790	0.23%
2021/12/22	10	20.80	0	0.00	20.85	10	8,956	0.11%
2021/12/20	1	20.75	0	0.00	20.80	1	9,052	0.01%
2021/12/17	5	20.90	0	0.00	21.00	5	9,043	0.06%
2021/12/16	1	20.80	0	0.00	20.80	1	9,053	0.01%
2021/12/15	1	20.80	0	0.00	20.80	1	9,468	0.01%
2021/12/14	0	0.00	1	20.85	20.95	-1	9,842	-0.01%
2021/12/13	0	0.00	40	21.00	21.05	-40	10,125	-0.40%
2021/12/10	10	20.90	0	0.00	21.00	10	10,328	0.10%
2021/12/08	2.5	20.85	0	0.00	20.90	2.5	10,635	0.02%
2021/12/07	0	0.00	1	20.80	20.80	-1	10,683	-0.01%
2021/12/06	12	20.53	1	20.65	20.70	11	10,698	0.10%
2021/12/03	1	20.60	0	0.00	20.60	1	10,788	0.01%
2021/12/02	0.3	20.55	0	0.00	20.55	0.3	10,753	0.00%
2021/12/01	0	0.00	2	20.60	20.60	-2	10,836	-0.02%
2021/11/30	11	20.22	0	0.00	20.20	11	10,988	0.10%
2021/11/29	10	20.45	10.5	20.53	20.45	-0.5	10,680	0.00%
2021/11/26	33.1	20.69	0	0.00	20.55	33.1	10,784	0.31%
2021/11/25	21	20.75	5	20.80	20.85	16	10,914	0.15%
2021/11/24	2	20.80	0	0.00	20.80	2	11,235	0.02%
2021/11/22	2	20.90	0.2	21.00	20.90	1.8	12,009	0.02%
2021/11/19	4	21.10	0	0.00	20.95	4	12,108	0.03%
2021/11/18	2	21.23	0	0.00	21.20	2	12,194	0.02%
2021/11/17	2	21.05	1	21.05	21.10	1	12,132	0.01%
2021/11/16	8	20.90	0	0.00	20.95	8	12,146	0.07%
2021/11/15	2	20.90	0	0.00	20.90	2	12,319	0.02%
2021/11/10	0	0.00	3	20.45	20.60	-3	12,565	-0.02%
2021/11/01	1	20.35	1	20.35	20.35	0	13,153	0.00%
2021/10/29	1	20.35	0	0.00	20.35	1	13,166	0.01%
2021/10/27	0.1	20.45	0	0.00	20.35	0.1	13,141	0.00%
2021/10/26	1	20.35	0	0.00	20.50	1	13,242	0.01%
2021/10/21	0	0.00	0	20.40	20.35	0	13,380	0.00%
2021/10/19	0.2	20.35	0	0.00	20.25	0.2	13,555	0.00%
2021/10/18	0	0.00	1	20.20	20.30	-1	13,762	-0.01%
2021/10/15	0	0.00	2	20.20	20.20	-2	13,910	-0.01%
2021/10/13	1	20.10	0	20.15	20.10	1	14,078	0.01%
2021/10/12	0.4	20.10	0	0.00	20.10	0.4	14,197	0.00%
2021/10/08	0.1	20.30	0	0.00	20.15	0.1	14,142	0.00%
2021/09/29	1	20.20	1	20.25	20.35	0	14,165	0.00%
2021/09/28	0	0.00	0.7	20.50	20.45	-0.7	14,079	0.00%
2021/09/27	0	0.00	2	20.58	20.55	-2	14,037	-0.01%
2021/09/23	1	20.30	0	0.00	20.45	1	13,983	0.01%
2021/09/22	1.1	20.15	1	20.15	20.15	0.1	13,981	0.00%
2021/09/17	3	20.53	1	20.70	20.50	2	13,614	0.01%
2021/09/16	1.1	20.55	18	20.55	20.55	-17	13,223	-0.13%
2021/09/15	3	21.10	1	21.10	21.10	2	12,919	0.02%
2021/09/13	15	21.09	0	0.00	21.05	15	12,555	0.12%
2021/09/10	2	20.85	4	20.90	20.95	-2	12,417	-0.02%
2021/09/09	2	20.80	0	0.00	20.80	2	12,590	0.02%
2021/09/08	0	0.00	4	20.90	20.90	-4	12,510	-0.03%
2021/09/07	28	20.90	0	0.00	20.90	28	12,485	0.22%
2021/09/06	0	0.00	1	21.00	20.95	-1	12,482	-0.01%
2021/09/03	0	0.00	1	20.85	20.95	-1	12,341	-0.01%
2021/09/01	10	20.65	0.2	20.60	20.60	9.8	12,052	0.08%
2021/08/31	0	0.00	2	20.80	20.90	-2	11,840	-0.02%
2021/08/30	0	0.00	0.6	20.45	20.70	-0.6	11,577	-0.01%
2021/08/27	0	0.00	14	20.21	20.45	-14	11,224	-0.12%
2021/08/26	1	19.95	2	19.95	19.95	-1	10,698	-0.01%
2021/08/24	0	0.00	1	19.70	19.80	-1	10,427	-0.01%
2021/08/23	1	19.55	0	0.00	19.50	1	10,279	0.01%
2021/08/20	0.2	19.50	0	0.00	19.60	0.2	10,324	0.00%
2021/08/19	3	19.60	0	0.00	19.50	3	10,540	0.03%
2021/08/18	0	0.00	19	19.65	19.75	-19	10,374	-0.18%
2021/08/17	0.2	19.55	1	19.75	19.75	-0.8	10,361	-0.01%
2021/08/16	2	19.58	49	19.60	19.60	-47	10,193	-0.46%
2021/08/12	0	0.00	3	19.75	19.80	-3	10,022	-0.03%
2021/08/11	0	0.00	5	19.78	19.80	-5	9,922	-0.05%
2021/08/10	0.5	19.65	0	0.00	19.65	0.5	9,839	0.01%
2021/08/09	0	0.00	100	19.70	19.75	-100	10,120	-0.99%
2021/08/06	0	0.00	1	19.65	19.70	-1	10,091	-0.01%
2021/08/05	0	0.00	1	19.65	19.70	-1	10,269	-0.01%
2021/08/04	0	0.00	3	19.48	19.55	-3	10,852	-0.03%
2021/08/03	0	0.00	10.1	19.45	19.50	-10.1	11,048	-0.09%
2021/08/02	0	0.00	29	19.44	19.50	-29	11,217	-0.26%
2021/07/30	0	0.00	0.1	19.35	19.30	-0.1	11,201	0.00%
2021/07/29	0	0.00	2	19.43	19.45	-2	11,192	-0.02%
2021/07/28	0	0.00	0.1	19.35	19.35	-0.1	11,299	0.00%
2021/07/27	2	19.30	0	0.00	19.40	2	11,570	0.02%
2021/07/26	0	0.00	4	19.48	19.35	-4	11,866	-0.03%
2021/07/22	0	0.00	6	19.40	19.45	-6	12,126	-0.05%
2021/07/20	0	0.00	1	19.10	19.05	-1	12,603	-0.01%
2021/07/19	0	0.00	10	19.20	19.20	-10	12,564	-0.08%
2021/07/15	0	0.00	1	19.00	19.00	-1	12,598	-0.01%
2021/07/12	0	0.00	3	19.00	18.80	-3	12,765	-0.02%
2021/07/09	0	0.00	0.1	18.65	18.65	-0.1	12,795	0.00%
2021/07/06	0	0.00	0.6	18.50	18.60	-0.6	13,095	0.00%
2021/07/05	0.1	18.45	4	18.50	18.40	-3.9	13,124	-0.03%
2021/07/01	0.2	18.40	10	18.40	18.35	-9.8	13,130	-0.07%
2021/06/29	2	18.40	0	0.00	18.40	2	13,254	0.02%
2021/06/25	0	0.00	4.1	18.45	18.45	-4.1	13,526	-0.03%
2021/06/23	0	0.00	7	18.35	18.25	-7	13,662	-0.05%
2021/06/22	0	0.00	1	18.20	18.20	-1	13,625	-0.01%
2021/06/21	2	18.05	0	0.00	18.10	2	13,658	0.01%
2021/06/18	1	18.10	0	0.00	18.10	1	13,578	0.01%
2021/06/10	0	0.00	6.4	18.25	18.30	-6.4	13,905	-0.05%
2021/06/08	0	0.00	4	18.35	18.30	-4	13,996	-0.03%
2021/06/04	0	0.00	1	18.35	18.30	-1	14,237	-0.01%
2021/06/02	0	0.00	5.2	18.37	18.40	-5.2	14,503	-0.04%
2021/06/01	0	0.00	0.4	18.35	18.30	-0.4	14,492	0.00%
2021/05/31	0.1	18.30	0	0.00	18.25	0.1	14,649	0.00%
2021/05/28	1	18.15	0	0.00	18.15	1	14,824	0.01%
2021/05/26	3	18.05	4	18.13	18.10	-1	14,865	-0.01%
2021/05/25	2	18.03	5	18.10	18.00	-3	14,969	-0.02%
2021/05/24	0	0.00	1	18.00	17.95	-1	15,054	-0.01%
2021/05/20	0.1	17.95	0	0.00	17.85	0.1	15,259	0.00%
2021/05/17	5	17.75	0	0.00	17.60	5	15,525	0.03%
2021/05/14	1	18.00	0	0.00	18.05	1	15,264	0.01%
2021/05/13	3	17.95	0	0.00	17.85	3	15,148	0.02%
2021/05/12	7.4	18.02	10	18.56	17.95	-2.6	14,846	-0.02%
2021/05/11	0.5	18.79	103	18.65	18.70	-102.5	14,208	-0.72%	大賣/鉅額交易
2021/05/10	4.1	19.01	5	19.07	19.10	-0.9	14,073	-0.01%
2021/05/07	5.2	18.95	1	18.95	18.90	4.2	14,200	0.03%
2021/05/06	0.3	18.75	2	18.80	18.90	-1.7	14,360	-0.01%
2021/05/05	0	0.00	3.1	18.60	18.60	-3.1	14,349	-0.02%
2021/05/04	1.2	18.51	4.8	18.59	18.55	-3.6	14,263	-0.03%
2021/05/03	4	18.66	10.5	18.71	18.70	-6.5	13,977	-0.05%
2021/04/29	1	19.00	1	19.05	19.00	0	13,824	0.00%
2021/04/28	1.4	19.09	0	0.00	19.10	1.4	13,688	0.01%
2021/04/27	102	19.20	5	19.25	19.25	97	13,701	0.71%	大買/
2021/04/26	0	0.00	12.1	19.70	19.80	-12.1	13,132	-0.09%
2021/04/23	0	0.00	1	19.35	19.45	-1	12,946	-0.01%
2021/04/22	0	0.00	13	19.42	19.50	-13	12,998	-0.10%
2021/04/21	0	0.00	2	19.48	19.45	-2	12,883	-0.02%
2021/04/20	0.4	19.55	1.1	19.50	19.65	-0.6	12,834	0.00%
2021/04/19	0	0.00	12.7	19.33	19.50	-12.7	12,726	-0.10%
2021/04/16	2	19.15	0	0.00	19.25	2	12,615	0.02%
2021/04/15	8	19.12	3.1	19.20	19.20	4.9	12,660	0.04%
2021/04/14	0	0.00	3	18.87	19.00	-3	12,435	-0.02%
2021/04/13	0	0.00	10	18.85	18.80	-10	12,321	-0.08%
2021/04/12	3	18.60	3	18.60	18.60	0	12,221	0.00%
2021/04/09	4	18.55	0.1	18.60	18.55	3.9	12,179	0.03%
2021/04/08	2	18.65	0	0.00	18.65	2	12,192	0.02%
2021/04/07	9	18.65	1	18.65	18.75	8	12,406	0.06%
2021/04/06	5	18.70	4.2	18.75	18.70	0.8	12,315	0.01%
2021/04/01	0	0.00	17.1	18.70	18.65	-17.1	12,249	-0.14%
2021/03/31	4	18.63	1	18.70	18.65	3	12,180	0.02%
2021/03/30	1	18.55	13.3	18.55	18.60	-12.3	12,000	-0.10%
2021/03/29	6	18.43	42.1	18.45	18.45	-36.1	11,801	-0.31%
2021/03/26	0	18.40	5	18.35	18.35	-5	11,753	-0.04%
2021/03/25	0	18.35	1	18.30	18.35	-1	11,694	-0.01%
2021/03/24	27	18.20	0	0.00	18.25	27	11,846	0.23%
2021/03/23	10.1	18.20	0	0.00	18.20	10.1	11,824	0.09%
2021/03/22	2.4	18.21	0	0.00	18.20	2.4	11,895	0.02%
2021/03/19	4	18.16	2	18.25	18.30	2	11,924	0.02%
2021/03/18	1.1	18.35	0	0.00	18.35	1.1	11,716	0.01%
2021/03/17	6	18.43	4	18.45	18.40	2	11,720	0.02%
2021/03/16	0	0.00	2	18.55	18.55	-2	11,608	-0.02%
2021/03/11	1	18.30	0	0.00	18.30	1	11,793	0.01%
2021/03/10	0	0.00	0	18.30	18.30	0	11,705	0.00%
2021/03/08	1.2	18.03	0	0.00	18.00	1.2	11,582	0.01%
2021/03/02	1	18.15	0	0.00	18.00	1	11,757	0.01%
2021/02/26	2	18.00	0	0.00	18.15	2	11,657	0.02%
2021/02/25	0	0.00	1	18.25	18.30	-1	11,385	-0.01%
2021/02/24	10	18.15	10	18.20	18.20	0	11,299	0.00%
2021/02/23	0	0.00	2	18.08	18.15	-2	11,252	-0.02%
2021/02/19	3.1	17.79	0	0.00	17.90	3.1	11,139	0.03%
2021/02/04	3	17.37	0	0.00	17.40	3	10,894	0.03%
2021/02/01	2	17.30	0	17.30	17.20	2	11,234	0.02%
2021/01/29	14.2	17.22	0	0.00	17.15	14.2	11,168	0.13%
2021/01/28	4	17.30	0	0.00	17.30	4	10,905	0.04%
2021/01/27	3	17.40	0	0.00	17.40	3	10,698	0.03%
2021/01/26	2	17.40	0	0.00	17.45	2	10,625	0.02%
2021/01/25	1	17.45	0	0.00	17.50	1	10,620	0.01%
2021/01/22	4	17.50	100	17.50	17.45	-96	10,667	-0.90%
2021/01/21	2.2	17.61	0	0.00	17.60	2.2	10,581	0.02%
2021/01/20	8.1	17.69	0	0.00	17.60	8.1	10,516	0.08%
2021/01/19	0.9	17.90	0	0.00	17.90	0.9	10,212	0.01%
2021/01/18	0	0.00	68	17.90	17.90	-68	10,180	-0.67%
2021/01/15	1	18.05	0	0.00	17.95	1	10,097	0.01%
2021/01/13	0	0.00	3	18.20	18.15	-3	10,011	-0.03%
2021/01/11	5	18.25	0	0.00	18.30	5	9,971	0.05%
2021/01/08	0	0.00	0.3	18.25	18.30	-0.3	9,947	0.00%
2021/01/07	0	0.00	3.6	18.10	18.10	-3.6	9,772	-0.04%
2021/01/06	0	0.00	4	18.08	18.00	-4	9,778	-0.04%
2021/01/05	1	18.05	0	0.00	18.20	1	9,749	0.01%
2020/12/31	0	0.00	6.1	18.34	18.25	-6.1	9,683	-0.06%
2020/12/30	4	18.16	2	18.20	18.35	2	9,616	0.02%
2020/12/29	5	17.95	0	0.00	17.95	5	9,377	0.05%
2020/12/28	1	17.90	0	0.00	17.95	1	9,414	0.01%
2020/12/23	4	17.75	0	0.00	17.70	4	9,477	0.04%
2020/12/22	3	17.75	0	0.00	17.75	3	9,566	0.03%
2020/12/21	3	17.70	0	0.00	17.95	3	9,821	0.03%
2020/12/18	4.4	17.69	0	0.00	17.65	4.4	9,876	0.04%
2020/12/16	2	17.75	0	0.00	17.85	2	9,787	0.02%
2020/12/15	3	17.65	0	0.00	17.65	3	9,774	0.03%
2020/12/11	0	0.00	39.1	17.75	17.75	-39.1	9,673	-0.40%
2020/12/09	6.1	17.70	0	0.00	17.70	6.1	9,546	0.06%
2020/12/08	6	17.92	0	0.00	17.80	6	9,439	0.06%
2020/12/07	0	0.00	3	18.05	18.10	-3	9,191	-0.03%
2020/12/04	2	18.10	0	0.00	18.20	2	9,112	0.02%
2020/12/03	1	18.00	3	18.02	18.05	-2	9,059	-0.02%
2020/12/02	1	18.00	0.2	18.15	18.10	0.8	9,028	0.01%
2020/12/01	0.6	18.20	0	0.00	18.15	0.6	9,127	0.01%
2020/11/30	1	18.10	0	0.00	18.15	1	9,133	0.01%
2020/11/27	4	18.20	0	0.00	18.25	4	8,684	0.05%
2020/11/26	1	18.25	0	0.00	18.35	1	8,699	0.01%
2020/11/25	1	18.30	0	0.00	18.25	1	8,971	0.01%
2020/11/23	2	18.40	0	0.00	18.40	2	8,948	0.02%
2020/11/20	1	18.30	0	0.00	18.40	1	8,892	0.01%
2020/11/19	0	0.00	2	18.50	18.55	-2	8,887	-0.02%
2020/11/17	0	0.00	1	18.50	18.50	-1	8,824	-0.01%
2020/11/12	1	18.35	0	0.00	18.30	1	9,077	0.01%
2020/11/11	0	0.00	2	18.45	18.60	-2	9,078	-0.02%
2020/11/10	1	18.10	4	18.14	18.15	-3	8,999	-0.03%
2020/11/09	0	0.00	10	17.90	17.95	-10	9,418	-0.11%
2020/11/06	1	17.70	1	17.70	17.70	0	9,719	0.00%
2020/11/05	0.3	17.65	0	0.00	17.65	0.3	10,049	0.00%
2020/11/03	2.7	17.51	2	17.50	17.55	0.7	10,329	0.01%
2020/11/02	2.3	17.26	0	0.00	17.45	2.3	10,413	0.02%
2020/10/30	13	17.24	0	0.00	17.20	13	10,425	0.12%
2020/10/29	9.2	17.29	0	0.00	17.25	9.2	10,416	0.09%
2020/10/28	0	0.00	1	17.45	17.45	-1	10,413	-0.01%
2020/10/26	2	17.55	0	0.00	17.50	2	10,548	0.02%
2020/10/23	1	17.40	0	0.00	17.40	1	10,651	0.01%
2020/10/21	3	17.33	0	0.00	17.30	3	10,929	0.03%
2020/10/20	2	17.35	0	0.00	17.40	2	10,978	0.02%
2020/10/19	3	17.43	0	0.00	17.40	3	10,950	0.03%
2020/10/16	2	17.45	0	0.00	17.40	2	10,964	0.02%
2020/10/15	3	17.50	0	0.00	17.50	3	10,986	0.03%
2020/10/14	0	0.00	21.2	17.65	17.55	-21.2	11,015	-0.19%
2020/10/13	6	17.59	0	0.00	17.55	6	10,979	0.05%
2020/10/08	0	0.00	17	17.80	17.80	-17	11,029	-0.15%
2020/10/07	10	17.85	0	0.00	17.80	10	11,093	0.09%
2020/10/06	0	0.00	11	17.85	17.90	-11	11,200	-0.10%
2020/10/05	14.3	17.71	0	0.00	17.75	14.3	11,246	0.13%
2020/09/30	1	17.85	0	0.00	17.65	1	11,276	0.01%
2020/09/29	1.1	17.75	1	17.70	17.70	0.1	11,284	0.00%
2020/09/28	2	17.75	5.1	17.75	17.75	-3.1	11,378	-0.03%
2020/09/24	17	17.30	0	0.00	17.25	17	11,389	0.15%
2020/09/23	1.1	17.81	0	0.00	17.70	1.1	11,189	0.01%
2020/09/22	6	17.83	0	0.00	17.80	6	11,077	0.05%
2020/09/21	2	18.03	0	0.00	17.95	2	11,089	0.02%
2020/09/15	5	18.05	0	0.00	18.15	5	11,089	0.05%
2020/09/11	0	0.00	10.3	18.00	18.10	-10.3	11,344	-0.09%
2020/09/10	3	17.95	0	0.00	18.05	3	11,362	0.03%
2020/09/09	11	17.99	0	0.00	18.00	11	11,490	0.10%
2020/09/08	5	18.00	0.2	18.20	18.10	4.8	11,601	0.04%
2020/09/07	18	18.00	0	0.00	18.00	18	11,831	0.15%
2020/09/04	3	17.92	2	17.90	17.80	1	11,982	0.01%
2020/09/03	2	18.00	0	0.00	18.00	2	11,939	0.02%
2020/09/02	5	18.03	0	0.00	18.00	5	11,980	0.04%
2020/09/01	2	18.10	1	18.05	18.05	1	11,996	0.01%
2020/08/31	2	18.35	1	18.05	18.05	1	11,938	0.01%
2020/08/28	5	18.35	0	0.00	18.45	5	11,760	0.04%
2020/08/27	2	18.43	0	0.00	18.40	2	11,945	0.02%
2020/08/20	10	18.56	0	0.00	18.45	10	12,423	0.08%
2020/08/19	1	18.80	0	0.00	18.80	1	12,273	0.01%
2020/08/18	4	18.80	0	0.00	18.90	4	12,200	0.03%
2020/08/14	2	18.88	5	18.85	18.80	-3	12,268	-0.02%
2020/08/13	7	18.84	21	18.82	18.95	-14	12,163	-0.12%
2020/08/12	2	20.08	0	0.00	20.15	2	11,672	0.02%
2020/08/11	4	20.20	0	0.00	20.15	4	11,323	0.04%
2020/08/10	6	20.33	24	20.30	20.30	-18	11,058	-0.16%
2020/08/07	5	20.40	0	0.00	20.40	5	10,928	0.05%
2020/08/04	2	20.05	0	0.00	20.00	2	10,947	0.02%
2020/08/03	21	20.05	0	0.00	20.00	21	10,886	0.19%
2020/07/31	6	20.14	0	0.00	20.10	6	10,802	0.06%
2020/07/28	7	19.80	0	0.00	19.95	7	10,876	0.06%
2020/07/27	6	19.91	0	0.00	19.85	6	11,090	0.05%
2020/07/24	15	20.06	1	20.05	20.00	14	11,168	0.13%
2020/07/16	1	20.10	1	20.15	20.05	0	11,941	0.00%
2020/07/14	0	0.00	0.1	20.05	20.05	-0.1	12,057	0.00%
2020/07/13	1	20.05	0	0.00	20.05	1	12,172	0.01%
2020/07/09	1	20.25	0	0.00	20.20	1	12,516	0.01%
2020/07/07	1	20.25	0	0.00	20.35	1	12,910	0.01%
2020/07/02	0	0.00	32	20.15	20.10	-32	13,072	-0.24%
2020/06/29	2	19.80	0	0.00	19.90	2	13,603	0.01%
2020/06/23	1	19.90	0	0.00	19.90	1	14,052	0.01%
2020/06/22	1	19.80	2	19.80	19.90	-1	14,208	-0.01%
2020/06/19	2	19.95	0	0.00	19.80	2	14,771	0.01%
2020/06/18	3	19.92	0	0.00	19.90	3	14,923	0.02%
2020/06/17	10	19.90	2	20.10	20.10	8	15,146	0.05%
2020/06/16	31	20.00	11	20.03	19.95	20	15,907	0.13%
2020/06/15	2	19.75	0	0.00	19.70	2	16,606	0.01%
2020/06/12	7	19.69	0	0.00	19.80	7	17,069	0.04%
2020/06/11	6	20.18	0	0.00	20.05	6	17,638	0.03%
2020/06/10	0	0.00	3	20.40	20.40	-3	17,954	-0.02%
2020/06/09	0	0.00	1	20.30	20.35	-1	18,635	-0.01%
2020/06/08	0	0.00	0.1	20.40	20.35	-0.1	19,268	0.00%
2020/06/04	2	20.20	1	20.20	20.25	1	19,814	0.01%
2020/06/03	1	20.15	0	0.00	20.30	1	20,194	0.00%
2020/06/02	40.9	19.80	0	0.00	19.90	40.9	20,134	0.20%
2020/06/01	0	0.00	1	19.90	19.65	-1	20,134	0.00%
2020/05/28	4	19.48	1	19.45	19.50	3	19,771	0.02%
2020/05/22	2	19.20	2	19.10	19.10	0	20,435	0.00%
2020/05/20	5	19.31	2	19.40	19.40	3	20,653	0.01%
2020/05/19	1	19.25	3	19.25	19.30	-2	20,766	-0.01%
2020/05/18	1	19.05	0	0.00	19.00	1	20,864	0.00%
2020/05/15	2	19.00	0	0.00	19.00	2	20,810	0.01%
2020/05/14	1	19.10	1	19.10	19.05	0	20,703	0.00%
2020/05/13	1	19.25	0	0.00	19.20	1	20,668	0.00%
2020/05/12	4	19.20	0	0.00	19.15	4	20,684	0.02%
2020/05/11	6.1	19.48	4	19.40	19.35	2.1	20,613	0.01%
2020/05/08	1	19.15	0	0.00	19.05	1	20,489	0.00%
2020/05/07	0	0.00	0	19.05	18.95	0	20,559	0.00%
2020/05/06	1	19.00	10	19.00	18.95	-9	20,609	-0.04%
2020/05/05	0	0.00	1	19.00	19.05	-1	20,639	0.00%
2020/05/04	1	18.90	0	0.00	19.00	1	20,717	0.00%
2020/04/30	1	19.35	0	0.00	19.45	1	20,655	0.00%
2020/04/29	2	19.20	0	0.00	19.20	2	20,648	0.01%
2020/04/28	0	0.00	6	18.88	18.90	-6	20,607	-0.03%
2020/04/24	3.1	18.07	0	0.00	18.05	3.1	21,010	0.01%
2020/04/22	2	18.00	0	0.00	18.05	2	20,838	0.01%
2020/04/21	4	18.09	0	0.00	18.05	4	20,752	0.02%
2020/04/20	2	18.58	0	0.00	18.55	2	20,477	0.01%
2020/04/17	0	0.00	2	19.00	18.65	-2	20,474	-0.01%
2020/04/16	4	18.61	6	18.70	18.60	-2	20,299	-0.01%
2020/04/14	3	18.47	0	0.00	18.50	3	19,874	0.02%
2020/04/13	4	18.13	0	0.00	18.15	4	19,681	0.02%
2020/04/10	3	18.27	2	18.55	18.70	1	19,420	0.01%
2020/04/09	0	0.00	3	18.35	18.35	-3	19,230	-0.02%
2020/04/08	25	18.19	3	18.25	18.30	22	19,084	0.12%
2020/04/07	1	18.00	2	18.25	18.10	-1	18,940	-0.01%
2020/04/06	1	17.65	9	17.79	17.95	-8	18,833	-0.04%
2020/04/01	2	17.85	0	0.00	17.80	2	18,499	0.01%
2020/03/31	13	18.19	0	0.00	18.05	13	18,287	0.07%
2020/03/30	2	17.65	3	18.18	18.05	-1	18,042	-0.01%
2020/03/27	1.2	18.08	3	18.35	18.10	-1.8	17,787	-0.01%
2020/03/26	0	0.00	30	18.00	18.00	-30	17,500	-0.17%
2020/03/25	36	17.73	11	17.86	17.95	25	17,513	0.14%
2020/03/24	1	17.55	20	17.60	17.50	-19	16,969	-0.11%
2020/03/23	21	17.00	9	17.07	17.00	12	16,761	0.07%
2020/03/20	6	17.38	12	17.18	17.65	-6	16,517	-0.04%
2020/03/19	7	16.59	51.8	16.38	16.15	-44.8	15,734	-0.28%
2020/03/18	6	17.53	8	17.41	17.50	-2	14,982	-0.01%
2020/03/17	21.1	17.96	42.7	17.86	17.85	-21.6	14,459	-0.15%
2020/03/16	7	19.05	0	0.00	18.75	7	13,625	0.05%
2020/03/13	17	18.86	23.1	19.14	19.55	-6.1	13,086	-0.05%
2020/03/12	14.8	20.13	22	20.09	20.00	-7.3	12,287	-0.06%
2020/03/11	6	20.79	3	20.80	20.75	3	11,610	0.03%
2020/03/10	30	20.78	1	20.80	20.90	29	11,333	0.26%
2020/03/09	9	21.08	0	0.00	21.05	9	10,878	0.08%
2020/03/06	4	21.46	0	0.00	21.40	4	10,379	0.04%
2020/03/05	3	21.60	0	0.00	21.65	3	10,227	0.03%
2020/03/03	3	21.45	0	0.00	21.45	3	10,137	0.03%
2020/03/02	3	21.25	12	21.31	21.25	-9	10,019	-0.09%
2020/02/27	12	21.55	5	21.50	21.55	7	10,055	0.07%
2020/02/26	2.5	21.59	0	0.00	21.55	2.5	9,910	0.02%
2020/02/25	5	21.61	1	21.60	21.65	4	9,729	0.04%
2020/02/24	2	21.73	0	0.00	21.70	2	9,605	0.02%
2020/02/21	2	22.00	1	21.90	21.90	1	9,320	0.01%
2020/02/20	7	22.14	0	0.00	22.10	7	9,135	0.08%
2020/02/19	3	21.95	0	0.00	22.15	3	8,980	0.03%
2020/02/17	1	21.80	0	0.00	21.85	1	8,926	0.01%
2020/02/13	1	21.80	0	0.00	21.85	1	8,991	0.01%
2020/02/12	0.9	21.85	0	0.00	21.80	0.9	9,133	0.01%
2020/02/11	1	21.80	0	0.00	21.75	1	9,100	0.01%
2020/02/10	4	21.63	0	0.00	21.75	4	9,110	0.04%
2020/02/04	11	21.51	0	0.00	21.60	11	8,980	0.12%
2020/02/03	1	21.10	0	0.00	21.40	1	9,020	0.01%
2020/01/31	0.2	21.80	3	21.65	21.65	-2.8	8,818	-0.03%
2020/01/30	31	21.73	0	0.00	21.50	31	8,640	0.36%
2020/01/20	2	22.45	0	0.00	22.45	2	7,973	0.03%
2020/01/17	0	0.00	6	22.28	22.30	-6	7,876	-0.08%
2020/01/15	0	0.00	1	22.20	22.25	-1	7,924	-0.01%
2020/01/14	22.9	22.25	0.1	22.30	22.30	22.8	7,920	0.29%
2020/01/13	1	22.00	0	0.00	22.20	1	7,889	0.01%
2020/01/10	2	21.95	0	0.00	22.00	2	7,800	0.03%
2020/01/09	1	21.95	2	21.90	21.90	-1	7,784	-0.01%
2020/01/08	4	21.85	0.1	21.90	21.80	3.9	7,815	0.05%
2020/01/07	5	22.00	0	0.00	22.00	5	7,773	0.06%
2020/01/06	2	21.90	3	21.95	21.90	-1	7,792	-0.01%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/26	0	0.00	3	21.95	22.00	-3	7,860	-0.04%
2019/12/25	0	0.00	3	21.95	21.95	-3	8,036	-0.04%
2019/12/20	4.9	21.98	0	0.00	21.85	4.9	8,199	0.06%
2019/12/19	0	0.00	1.5	22.12	22.20	-1.5	7,982	-0.02%
2019/12/18	0	0.00	2.5	22.08	22.20	-2.5	7,992	-0.03%
2019/12/16	2	21.80	0	0.00	21.80	2	8,078	0.02%
2019/12/13	0	0.00	1	21.85	21.85	-1	8,162	-0.01%
2019/12/12	0	0.00	2	21.75	21.75	-2	8,200	-0.02%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	1	21.60	4	21.64	21.75	-3	8,565	-0.04%
2019/12/02	6	21.65	0	0.00	21.70	6	8,940	0.07%
2019/11/29	6	21.77	55	21.80	21.70	-49	8,940	-0.55%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/25	0	0.00	1	21.90	21.90	-1	8,720	-0.01%
2019/11/22	0	0.00	3	21.70	21.75	-3	8,910	-0.03%
2019/11/19	1	21.90	10	21.85	21.90	-9	9,012	-0.10%
2019/11/18	4.3	21.86	0	0.00	21.90	4.3	9,096	0.05%
2019/11/14	3	21.57	0	0.00	21.60	3	9,331	0.03%
2019/11/12	1	21.90	0	0.00	22.00	1	10,102	0.01%
2019/11/11	1	21.90	5	21.90	22.00	-4	10,672	-0.04%
2019/11/08	2	22.25	0	0.00	22.30	2	10,799	0.02%
2019/11/07	0	0.00	1	22.30	22.35	-1	11,049	-0.01%
2019/11/06	0	0.00	1	22.30	22.40	-1	11,094	-0.01%
2019/11/05	6	22.11	1.6	22.28	22.30	4.4	11,250	0.04%
2019/11/04	1	22.10	4	22.14	22.20	-3	11,384	-0.03%
2019/11/01	0	0.00	2	22.05	22.05	-2	11,523	-0.02%
2019/10/31	0	0.00	5	21.99	21.90	-5	11,689	-0.04%
2019/10/30	0	0.00	40	21.55	21.80	-40	11,664	-0.34%
2019/10/29	0	0.00	105	21.60	21.60	-105	11,879	-0.88%	大賣/鉅額交易
2019/10/28	5	21.55	0	0.00	21.55	5	12,030	0.04%
2019/10/24	5	21.25	5	21.45	21.45	0	12,163	0.00%
2019/10/22	0	0.00	5	21.35	21.35	-5	12,355	-0.04%
2019/10/18	15	21.23	1	21.20	21.20	14	12,427	0.11%
2019/10/17	15	21.18	0	0.00	21.30	15	12,495	0.12%
2019/10/16	0	0.00	1	21.20	21.25	-1	12,497	-0.01%
2019/10/15	10	21.15	2	21.15	21.20	8	12,529	0.06%
2019/10/09	15	21.03	0	0.00	21.10	15	12,596	0.12%
2019/10/08	11	21.05	0	0.00	21.20	11	12,633	0.09%
2019/10/07	10	21.05	0	0.00	21.10	10	12,751	0.08%
2019/10/04	5	21.05	0	0.00	21.10	5	12,932	0.04%
2019/10/03	10	21.05	0	0.00	21.05	10	12,971	0.08%
2019/10/02	5	21.20	15	21.32	21.20	-10	12,951	-0.08%
2019/10/01	7	21.24	14	21.30	21.30	-7	12,897	-0.05%
2019/09/27	16	21.02	0	0.00	20.95	16	12,776	0.13%
2019/09/26	12	21.08	0.7	21.20	21.15	11.3	12,765	0.09%
2019/09/25	10	21.10	0	0.00	21.15	10	12,843	0.08%
2019/09/24	1	21.25	0	0.00	21.20	1	12,877	0.01%
2019/09/23	10	21.18	6	21.25	21.25	4	12,895	0.03%
2019/09/20	0	0.00	11	21.24	21.25	-11	12,970	-0.08%
2019/09/19	10.7	21.13	0	0.00	21.20	10.7	12,766	0.08%
2019/09/18	0	0.00	39	21.22	21.20	-39	12,728	-0.31%
2019/09/17	0	0.00	20.1	21.11	21.10	-20.1	12,648	-0.16%
2019/09/16	1	20.90	2	20.95	20.95	-1	12,747	-0.01%
2019/09/12	10	20.93	5	21.00	20.95	5	12,772	0.04%
2019/09/11	0	0.00	4	20.93	20.95	-4	12,872	-0.03%
2019/09/10	4	20.73	25	20.72	20.85	-21	12,801	-0.16%
2019/09/09	50	20.45	15	20.45	20.50	35	12,754	0.27%
2019/09/06	0	0.00	15	20.30	20.30	-15	12,782	-0.12%
2019/09/05	5	20.10	23	20.15	20.15	-18	12,841	-0.14%
2019/09/04	1	19.95	6	20.00	20.00	-5	13,162	-0.04%
2019/09/03	6	19.95	1	19.95	19.90	5	13,435	0.04%
2019/09/02	0	0.00	10	19.98	20.00	-10	13,540	-0.07%
2019/08/30	20	19.76	4	19.80	19.95	16	13,619	0.12%
2019/08/28	11	19.67	0	0.00	19.65	11	13,623	0.08%
2019/08/27	10	19.68	0	0.00	19.75	10	13,695	0.07%
2019/08/26	7	19.69	0	0.00	19.65	7	13,660	0.05%
2019/08/23	101	19.90	2	19.90	19.90	99	13,694	0.72%	大買/
2019/08/22	0	0.00	3	19.85	19.90	-3	13,762	-0.02%
2019/08/21	5	19.80	1	19.80	19.85	4	14,122	0.03%
2019/08/20	10	19.93	0	0.00	19.95	10	14,070	0.07%
2019/08/19	8	19.86	3	20.00	19.95	5	14,005	0.04%
2019/08/16	16	19.61	5	19.80	19.85	11	13,875	0.08%
2019/08/15	20	19.62	0	0.00	19.65	20	13,621	0.15%
2019/08/14	2	21.48	29	21.48	21.50	-27	13,136	-0.21%
2019/08/08	1	21.25	0	0.00	21.35	1	12,229	0.01%
2019/08/07	2	21.28	2	21.23	21.25	0	12,227	0.00%
2019/08/06	5	21.01	0	0.00	21.20	5	12,198	0.04%
2019/08/02	3	21.30	1	21.25	21.35	2	11,943	0.02%
2019/08/01	7	21.77	5	21.70	21.60	2	11,832	0.02%
2019/07/30	5	21.75	18	21.89	21.85	-13	11,457	-0.11%
2019/07/29	16	21.70	0	0.00	21.70	16	11,429	0.14%
2019/07/26	0	0.00	1	21.70	21.70	-1	11,397	-0.01%
2019/07/25	20	21.70	4	21.70	21.70	16	11,489	0.14%
2019/07/24	2	21.35	0	0.00	21.45	2	11,645	0.02%
2019/07/23	3	21.40	0	0.00	21.40	3	11,654	0.03%
2019/07/22	4	21.40	10	21.40	21.40	-6	11,606	-0.05%
2019/07/18	15	21.25	1	21.30	21.30	14	11,666	0.12%
2019/07/17	0	0.00	2	21.15	21.30	-2	11,652	-0.02%
2019/07/15	0	0.00	0	21.30	21.20	0	11,519	0.00%
2019/07/12	1	21.20	0	0.00	21.20	1	11,468	0.01%
2019/07/11	0	0.00	65	21.15	21.20	-65	11,363	-0.57%
2019/07/09	1	20.85	0	0.00	20.85	1	11,054	0.01%
2019/07/08	1	20.85	0	0.00	20.90	1	11,069	0.01%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/06/28	1	20.85	10	20.95	20.85	-9	10,919	-0.08%
2019/06/27	0	0.00	10	20.93	21.00	-10	10,963	-0.09%
2019/06/26	5	20.85	5	20.95	20.80	0	10,968	0.00%
2019/06/25	0	0.00	5	20.95	20.95	-5	10,949	-0.05%
2019/06/24	5	20.80	5	20.95	20.95	0	10,948	0.00%
2019/06/21	25	20.81	1	20.85	20.75	24	10,882	0.22%
2019/06/20	0	0.00	0.7	20.95	20.90	-0.7	10,707	-0.01%
2019/06/17	0	0.00	40	20.60	20.65	-40	10,326	-0.39%
2019/06/14	0	0.00	15	20.58	20.50	-15	10,293	-0.15%
2019/06/13	18	20.23	10	20.45	20.45	8	10,214	0.08%
2019/06/12	47	20.38	0	0.00	20.45	47	10,194	0.46%
2019/06/11	19	20.93	0	0.00	20.80	19	9,793	0.19%
2019/06/05	1	21.05	0	0.00	21.10	1	9,333	0.01%
2019/06/03	1	20.90	12	20.80	21.00	-11	9,202	-0.12%
2019/05/31	0	0.00	0.4	20.90	20.95	-0.4	9,113	0.00%
2019/05/30	0	0.00	1	20.70	20.75	-1	8,921	-0.01%
2019/05/29	1	20.40	0	0.00	20.50	1	8,907	0.01%
2019/05/27	0.1	20.40	0	0.00	20.40	0.1	8,657	0.00%
2019/05/24	5	20.34	0.1	20.30	20.30	4.9	8,653	0.06%
2019/05/23	2	20.20	0	0.00	20.25	2	8,681	0.02%
2019/05/22	2	20.25	0	0.00	20.30	2	8,674	0.02%
2019/05/21	0	0.00	17.3	20.30	20.40	-17.3	8,763	-0.20%
2019/05/20	15	20.03	0	0.00	20.05	15	8,592	0.17%
2019/05/17	1	19.95	10	20.00	19.90	-9	8,520	-0.11%
2019/05/15	1	20.00	30	20.07	20.00	-29	8,434	-0.34%
2019/05/14	1	19.95	21	20.05	19.95	-20	8,454	-0.24%
2019/05/13	20	20.05	0	0.00	20.05	20	8,375	0.24%
2019/05/10	5	20.05	0	0.00	20.10	5	8,407	0.06%
2019/05/09	26	20.01	0	0.00	20.05	26	8,385	0.31%
2019/05/08	8	20.04	30	20.13	20.20	-22	8,300	-0.27%
2019/05/07	5	20.05	0	0.00	20.10	5	8,221	0.06%
2019/05/06	25	19.97	3.1	19.95	20.00	21.9	8,299	0.26%
2019/05/03	42	20.17	0	0.00	20.20	42	8,142	0.52%
2019/05/02	28	20.28	0	0.00	20.25	28	8,057	0.35%
2019/04/30	10	20.10	11	20.25	20.20	-1	7,910	-0.01%
2019/04/29	5	19.80	0	0.00	19.90	5	7,609	0.07%
2019/04/26	1	19.60	2	19.60	19.70	-1	7,604	-0.01%
2019/04/25	0	0.00	1	19.60	19.70	-1	7,579	-0.01%
2019/04/24	0	0.00	64	19.50	19.60	-64	7,527	-0.85%
2019/04/22	0	0.00	4	19.35	19.35	-4	7,517	-0.05%
2019/04/18	5	19.15	2	19.20	19.20	3	7,597	0.04%
2019/04/17	2	19.20	9	19.23	19.25	-7	7,701	-0.09%
2019/04/12	0	0.00	6	19.15	19.25	-6	7,775	-0.08%
2019/04/11	5	19.18	0	0.00	19.20	5	7,745	0.06%
2019/04/10	0.1	19.30	9	19.23	19.30	-8.9	7,714	-0.12%
2019/04/09	3	19.20	0	0.00	19.25	3	7,695	0.04%
2019/04/08	0	19.25	5	19.20	19.25	-5	7,734	-0.06%
2019/04/03	2	19.18	0	0.00	19.20	2	7,702	0.03%
2019/04/01	2	19.32	0	0.00	19.25	2	7,772	0.03%
2019/03/29	0	19.30	12	19.15	19.40	-12	7,667	-0.16%
2019/03/28	2	19.05	1	19.05	19.05	1	7,613	0.01%
2019/03/27	0	19.15	0	0.00	19.15	0	7,663	0.00%
2019/03/25	2	19.08	0	0.00	19.15	2	7,900	0.03%
2019/03/21	2.6	19.30	0	0.00	19.35	2.6	7,913	0.03%
2019/03/20	0	0.00	5	19.20	19.30	-5	7,963	-0.06%
2019/03/19	5	19.24	0	0.00	19.20	5	7,904	0.06%
2019/03/18	1	19.10	0	0.00	19.10	1	7,873	0.01%
2019/03/15	20	18.95	1	19.00	19.00	19	7,920	0.24%
2019/03/13	20	18.85	0	0.00	18.95	20	7,925	0.25%
2019/03/12	0	0.00	35	18.90	18.90	-35	7,962	-0.44%
2019/03/11	10	18.75	0	0.00	18.75	10	7,961	0.13%
2019/03/08	17	18.71	1	18.65	18.75	16	7,958	0.20%
2019/03/07	5	18.80	0	0.00	18.80	5	8,163	0.06%
2019/03/06	16	18.80	0	0.00	18.90	16	8,165	0.20%
2019/03/04	1	18.80	5	18.81	18.85	-4	8,200	-0.05%
2019/02/25	2	18.65	0	0.00	18.70	2	7,871	0.03%
2019/02/22	0	0.00	14	18.59	18.65	-14	7,863	-0.18%
2019/02/20	0	0.00	16	18.53	18.55	-16	7,842	-0.20%
2019/02/19	0	0.00	56	18.50	18.45	-56	7,774	-0.72%
2019/02/18	0	0.00	10	18.45	18.45	-10	7,771	-0.13%
2019/02/15	23	18.35	0	0.00	18.30	23	7,738	0.30%
2019/02/14	12	18.40	0	0.00	18.40	12	7,675	0.16%
2019/02/13	9	18.44	0	0.00	18.40	9	7,614	0.12%
2019/02/12	1	18.45	5	18.50	18.50	-4	7,519	-0.05%
2019/02/11	7	18.50	15.5	18.50	18.45	-8.5	7,493	-0.11%
2019/01/30	5	18.35	0	0.00	18.45	5	7,463	0.07%
2019/01/29	10	18.33	12.5	18.40	18.40	-2.5	7,361	-0.03%
2019/01/25	0	0.00	7	18.40	18.45	-7	7,334	-0.10%
2019/01/24	0	0.00	7.3	18.27	18.30	-7.3	7,206	-0.10%
2019/01/23	0	0.00	1	18.25	18.25	-1	7,352	-0.01%
2019/01/22	1	18.15	0	0.00	18.20	1	7,402	0.01%
2019/01/21	0	0.00	15	18.30	18.20	-15	7,363	-0.20%
2019/01/14	0	0.00	3	17.98	18.00	-3	7,440	-0.04%
2019/01/11	1	17.90	0	0.00	18.00	1	7,627	0.01%
2019/01/04	1	17.40	0	0.00	17.40	1	7,848	0.01%
2019/01/02	1	17.35	0	0.00	17.40	1	8,432	0.01%
2018/12/26	15	17.34	0	0.00	17.30	15	8,684	0.17%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/22	0.3	17.45	0	0.00	17.45	0.3	8,691	0.00%
2018/12/19	2	17.43	0	0.00	17.60	2	8,709	0.02%
2018/12/18	2	17.45	0	0.00	17.45	2	8,639	0.02%
2018/12/17	3	17.60	0	0.00	17.55	3	8,761	0.03%
2018/12/13	3	17.55	0	0.00	17.60	3	8,807	0.03%
2018/12/12	0	0.00	20	17.55	17.60	-20	8,817	-0.23%
2018/12/10	3	17.53	0	0.00	17.60	3	8,851	0.03%
2018/12/07	2	17.65	0	0.00	17.70	2	8,813	0.02%
2018/12/06	1	17.65	0	0.00	17.70	1	8,826	0.01%
2018/12/05	3	17.73	0	0.00	17.75	3	8,714	0.03%
2018/12/04	3	17.80	0	0.00	17.85	3	8,735	0.03%
2018/12/03	0	0.00	0.1	17.75	17.75	-0.1	8,694	0.00%
2018/11/29	6	17.62	0	0.00	17.65	6	8,555	0.07%
2018/11/23	0	0.00	2	17.60	17.60	-2	8,495	-0.02%
2018/11/22	1	17.65	0	0.00	17.65	1	8,528	0.01%
2018/11/19	0	0.00	0.7	17.85	17.80	-0.7	8,565	-0.01%
2018/11/16	0	0.00	5	17.75	17.80	-5	8,575	-0.06%
2018/11/15	0	0.00	20	17.70	17.70	-20	8,641	-0.23%
2018/11/14	6	17.64	8	17.69	17.70	-2	8,715	-0.02%
2018/11/13	6	17.49	0.3	17.70	17.60	5.7	8,848	0.06%
2018/11/12	1	17.55	0	0.00	17.70	1	8,931	0.01%
2018/11/09	10	17.58	0	0.00	17.70	10	9,383	0.11%
2018/11/08	10	17.65	2	17.70	17.70	8	9,848	0.08%
2018/11/06	1	17.55	0	0.00	17.55	1	10,113	0.01%
2018/11/05	0	17.55	4	17.40	17.55	-4	10,444	-0.04%
2018/10/30	0	0.00	0.3	17.35	17.35	-0.3	10,711	0.00%
2018/10/29	0	0.00	1	17.10	17.15	-1	10,732	-0.01%
2018/10/25	3	17.10	0	0.00	17.25	3	10,853	0.03%
2018/10/24	8	17.24	0	0.00	17.30	8	11,042	0.07%
2018/10/23	6.3	17.35	0	0.00	17.30	6.3	11,101	0.06%
2018/10/22	1	17.45	0	0.00	17.50	1	11,146	0.01%
2018/10/19	0.2	17.55	0	0.00	17.55	0.2	11,180	0.00%
2018/10/18	0.3	17.55	0	0.00	17.50	0.3	11,035	0.00%
2018/10/15	8	17.56	0	0.00	17.45	8	10,855	0.07%
2018/10/12	1	17.60	4	17.53	17.75	-3	10,710	-0.03%
2018/10/11	8.5	17.65	0	0.00	17.50	8.5	10,559	0.08%
2018/10/09	0.3	18.15	5	18.10	18.10	-4.7	9,993	-0.05%
2018/10/05	2	18.05	0	0.00	18.00	2	9,914	0.02%
2018/10/04	2	18.23	0	0.00	18.15	2	9,755	0.02%
2018/10/03	0	0.00	3	18.43	18.40	-3	9,623	-0.03%
2018/10/02	9	18.38	1	18.45	18.35	8	9,619	0.08%
2018/10/01	0.3	18.55	8	18.50	18.55	-7.7	9,520	-0.08%
2018/09/28	0	0.00	3	18.50	18.50	-3	9,562	-0.03%
2018/09/27	0	0.00	5	18.50	18.50	-5	9,516	-0.05%
2018/09/25	0	0.00	5	18.45	18.45	-5	9,466	-0.05%
2018/09/21	2	18.40	6.3	18.35	18.50	-4.3	9,403	-0.05%
2018/09/20	1	18.25	1.4	18.26	18.30	-0.4	9,211	0.00%
2018/09/17	6	17.95	0	18.00	17.95	6	9,237	0.06%
2018/09/14	0.3	18.00	5	18.00	18.00	-4.7	9,266	-0.05%
2018/09/13	2	18.00	8	18.00	18.00	-6	9,298	-0.06%
2018/09/10	1.3	17.77	0	0.00	17.85	1.3	9,572	0.01%
2018/09/07	0	0.00	2	17.75	17.85	-2	9,789	-0.02%
2018/09/06	2	17.75	3	17.80	17.75	-1	9,844	-0.01%
2018/09/03	0	0.00	1	17.95	17.95	-1	9,912	-0.01%
2018/08/31	0	0.00	6	18.00	18.00	-6	9,980	-0.06%
2018/08/30	2	17.90	0	0.00	17.95	2	10,074	0.02%
2018/08/27	0.5	17.90	0	0.00	17.80	0.5	10,144	0.00%
2018/08/22	0	0.00	2	17.95	18.00	-2	10,759	-0.02%
2018/08/21	17	17.85	28	17.85	17.90	-11	10,681	-0.10%
2018/08/20	0	0.00	8	17.72	17.75	-8	10,650	-0.08%
2018/08/17	3	17.50	13.5	17.56	17.55	-10.5	10,577	-0.10%
2018/08/16	13	17.43	3	17.38	17.45	10	10,537	0.09%
2018/08/15	16	18.63	10	18.55	18.65	6	10,139	0.06%
2018/08/14	6	18.60	0	0.00	18.70	6	9,689	0.06%
2018/08/13	13	18.52	0	0.00	18.55	13	9,543	0.14%
2018/08/10	142	18.70	22	18.66	18.75	120	9,299	1.29%	大買/鉅額交易
2018/08/09	26	18.45	2	18.45	18.50	24	9,002	0.27%
2018/08/08	29	18.36	0	0.00	18.40	29	8,856	0.33%
2018/08/06	71	18.25	0	0.00	18.25	71	8,609	0.82%
2018/08/03	0.5	18.25	0	0.00	18.25	0.5	8,547	0.01%
2018/08/01	3	18.35	0	0.00	18.35	3	8,438	0.04%
2018/07/25	1	17.95	0	0.00	17.90	1	7,903	0.01%
2018/07/24	0	0.00	1	17.95	17.95	-1	7,899	-0.01%
2018/07/17	4	17.75	0	0.00	17.80	4	8,014	0.05%
2018/07/16	10	17.80	0	0.00	17.70	10	8,056	0.12%
2018/07/13	1.2	17.80	0	0.00	17.80	1.2	8,103	0.01%
2018/07/10	1	17.65	0	0.00	17.70	1	8,159	0.01%
2018/07/06	2	17.50	0	0.00	17.55	2	8,193	0.02%
2018/07/05	3	17.60	0	0.00	17.60	3	8,171	0.04%
2018/07/04	0	0.00	40.6	17.56	17.60	-40.6	8,233	-0.49%
2018/07/03	18	17.53	0	0.00	17.50	18	8,303	0.22%
2018/07/02	35	17.64	0	0.00	17.60	35	8,247	0.42%
2018/06/29	1	17.55	0	0.00	17.75	1	8,203	0.01%
2018/06/28	8	17.51	111	17.55	17.50	-103	8,117	-1.27%	大賣/鉅額交易
2018/06/27	10	17.53	0	0.00	17.50	10	8,061	0.12%
2018/06/26	20	17.55	0	0.00	17.55	20	7,998	0.25%
2018/06/25	0	0.00	30	17.68	17.60	-30	7,908	-0.38%
2018/06/22	14	17.56	0	0.00	17.55	14	7,893	0.18%
2018/06/21	18	17.65	0	0.00	17.60	18	7,786	0.23%
2018/06/20	14	17.65	0	0.00	17.65	14	7,829	0.18%
2018/06/19	9.3	17.72	0	0.00	17.60	9.3	7,755	0.12%
2018/06/15	22	17.75	0	0.00	17.85	22	7,568	0.29%
2018/06/14	13	17.88	0	0.00	17.80	13	7,344	0.18%
2018/06/13	11	17.97	0	0.00	18.05	11	7,274	0.15%
2018/06/11	35	18.06	0	0.00	18.05	35	7,448	0.47%
2018/06/08	1	17.95	0	0.00	18.05	1	7,394	0.01%
2018/06/07	0	0.00	11	17.95	18.10	-11	7,460	-0.15%
2018/06/05	1	17.85	0	0.00	17.95	1	7,344	0.01%
2018/06/01	1	17.70	0	0.00	17.80	1	7,288	0.01%
2018/05/30	2	17.68	0	0.00	17.65	2	6,865	0.03%
2018/05/29	0	0.00	1	17.80	17.90	-1	6,737	-0.01%
2018/05/28	0	0.00	5	17.80	17.85	-5	6,772	-0.07%
2018/05/25	2	17.75	0	0.00	17.75	2	6,837	0.03%
2018/05/24	1	17.75	0	0.00	17.75	1	6,835	0.01%
2018/05/23	0	0.00	4	17.80	17.75	-4	6,889	-0.06%
2018/05/22	6	17.85	0	0.00	17.80	6	6,857	0.09%
2018/05/21	1	17.85	0	0.00	17.90	1	6,942	0.01%
2018/05/11	0	0.00	65	17.83	17.85	-65	8,016	-0.81%
2018/05/10	15	17.80	0	0.00	17.80	15	8,184	0.18%
2018/05/09	5	17.80	0	0.00	17.75	5	8,278	0.06%
2018/05/08	10	17.80	0	0.00	17.80	10	8,549	0.12%
2018/05/04	21	17.81	2	17.83	17.80	19	8,630	0.22%
2018/05/03	10	17.93	0	0.00	17.90	10	8,633	0.12%
2018/05/02	10	18.00	1	18.00	18.00	9	8,694	0.10%
2018/04/27	4	17.80	5	17.85	17.85	-1	8,665	-0.01%
2018/04/26	0.7	17.80	1	17.85	17.85	-0.3	8,693	0.00%
2018/04/25	0	0.00	4	17.70	17.80	-4	8,686	-0.05%
2018/04/24	1	17.75	0	0.00	17.75	1	8,746	0.01%
2018/04/20	0	0.00	3	17.65	17.75	-3	8,867	-0.03%
2018/04/17	2	17.70	5	17.70	17.75	-3	8,923	-0.03%
2018/04/13	5	17.85	0	0.00	17.80	5	9,015	0.06%
2018/04/12	2	17.70	0	0.00	17.80	2	9,163	0.02%
2018/04/09	0	0.00	11	17.55	17.65	-11	9,334	-0.12%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/31	0	0.00	50	17.59	17.60	-50	9,408	-0.53%
2018/03/30	5	17.50	0	0.00	17.60	5	9,444	0.05%
2018/03/29	5	17.50	0	0.00	17.50	5	9,405	0.05%
2018/03/27	5.1	17.60	0	0.00	17.60	5.1	9,378	0.05%
2018/03/26	0	0.00	9	17.40	17.45	-9	9,332	-0.10%
2018/03/23	40.2	17.48	0	0.00	17.45	40.2	9,329	0.43%
2018/03/22	0	0.00	2	17.60	17.60	-2	9,279	-0.02%
2018/03/19	0.2	17.60	0	0.00	17.60	0.2	9,332	0.00%
2018/03/14	0	0.00	20	17.45	17.45	-20	9,037	-0.22%
2018/03/13	1	17.40	0.2	17.40	17.45	0.8	9,082	0.01%
2018/03/12	1	17.35	2	17.30	17.35	-1	8,968	-0.01%
2018/03/07	13	17.10	4	17.05	17.10	9	9,156	0.10%
2018/03/06	56	17.05	0	0.00	17.10	56	9,200	0.61%
2018/03/05	0.2	17.05	0	0.00	16.95	0.2	9,444	0.00%
2018/02/27	0	0.00	5	17.15	17.20	-5	9,260	-0.05%
2018/02/26	46	17.20	7	17.11	17.15	39	9,153	0.43%
2018/02/23	0	0.00	23	16.97	17.05	-23	9,122	-0.25%
2018/02/21	23	16.90	0	0.00	16.95	23	9,319	0.25%
2018/02/12	24	16.75	0	0.00	16.75	24	9,226	0.26%
2018/02/06	1.1	16.79	4	16.60	16.60	-2.9	8,789	-0.03%
2018/02/01	10	17.40	0	0.00	17.40	10	8,124	0.12%
2018/01/29	2	17.35	0	0.00	17.40	2	7,743	0.03%
2018/01/25	0	0.00	4	17.35	17.40	-4	7,627	-0.05%
2018/01/24	0	0.00	0.6	17.25	17.25	-0.6	7,529	-0.01%
2018/01/23	1	17.30	3	17.30	17.40	-2	7,525	-0.03%
2018/01/19	0.8	17.40	0	0.00	17.45	0.8	7,476	0.01%
2018/01/18	1	17.50	0	0.00	17.50	1	7,445	0.01%
2018/01/16	0	0.00	5	17.40	17.40	-5	7,316	-0.07%
2018/01/15	0	0.00	13	17.34	17.35	-13	7,314	-0.18%
2018/01/11	1	17.15	0	0.00	17.25	1	7,314	0.01%
2018/01/09	2	17.25	0	0.00	17.30	2	7,418	0.03%
2018/01/08	2	17.27	0	0.00	17.30	2	7,430	0.03%
2018/01/05	10	17.15	0	0.00	17.15	10	7,285	0.14%
2018/01/04	0	0.00	3	16.95	16.95	-3	7,233	-0.04%
2018/01/03	0	0.00	16	16.80	16.90	-16	7,272	-0.22%