華南金 (2880)-凱基-三多券商分點個股進出

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(已收盤)

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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/05/15	0	26.10	11	26.11	26.05	-11	17,046	-0.06%
2024/05/13	0	0.00	4.1	26.10	26.20	-4.1	16,584	-0.02%
2024/05/10	10.1	25.95	11	26.01	26.25	-1	16,251	-0.01%
2024/05/09	45	25.31	10	25.35	25.15	35	15,318	0.23%
2024/05/08	15	25.30	30	25.45	25.55	-15	15,029	-0.10%
2024/05/07	0	0.00	14.9	25.51	25.55	-14.9	14,703	-0.10%
2024/05/06	0	0.00	3	25.08	25.45	-3	14,087	-0.02%
2024/05/03	0	0.00	14	24.35	24.25	-14	12,973	-0.11%
2024/05/02	2	23.70	15	24.20	24.20	-13	12,645	-0.10%
2024/04/30	10	23.94	3	23.75	23.65	7	12,038	0.06%
2024/04/29	0	0.00	9	23.22	23.40	-9	11,047	-0.08%
2024/04/25	4	22.65	0	0.00	22.50	4	10,607	0.04%
2024/04/19	14.8	22.25	0	0.00	22.20	14.8	10,767	0.14%
2024/04/17	6	22.43	0	0.00	22.45	6	10,422	0.06%
2024/04/16	5	22.45	0	0.00	22.40	5	10,148	0.05%
2024/04/15	6	22.80	0	0.00	22.95	6	9,885	0.06%
2024/04/12	2	23.00	0	0.00	23.00	2	9,824	0.02%
2024/04/11	13	23.13	7	23.19	23.20	6	9,588	0.06%
2024/04/10	17	23.18	0	0.00	23.15	17	9,512	0.18%
2024/04/03	4	22.85	0	0.00	22.85	4	9,417	0.04%
2024/04/02	0	0.00	40	23.15	23.20	-40	9,368	-0.43%
2024/04/01	0	0.00	1	23.20	23.20	-1	9,412	-0.01%
2024/03/29	0	0.00	24	23.03	23.15	-24	9,418	-0.25%
2024/03/27	24	23.05	0	0.00	23.00	24	9,025	0.27%
2024/03/26	10	22.95	31.5	23.04	23.05	-21.5	9,034	-0.24%
2024/03/25	32.3	22.84	26	22.83	22.90	6.3	8,974	0.07%
2024/03/21	5.6	22.94	8	22.93	23.00	-2.4	8,805	-0.03%
2024/03/20	26	22.78	60	22.60	22.55	-34	8,693	-0.39%
2024/03/18	40	23.00	0	0.00	22.95	40	8,441	0.47%
2024/03/15	0	0.00	18	22.89	23.00	-18	8,256	-0.22%
2024/03/14	0	0.00	9	22.67	22.80	-9	7,861	-0.11%
2024/03/13	1	22.20	13	22.04	22.15	-12	7,452	-0.16%
2024/03/11	0	0.00	1	22.10	22.00	-1	7,352	-0.01%
2024/03/08	1	21.90	4	21.95	22.00	-3	7,333	-0.04%
2024/03/07	2	21.83	3	21.80	21.85	-1	7,168	-0.01%
2024/03/06	1	21.80	0	0.00	21.80	1	7,130	0.01%
2024/03/05	2.7	21.74	0	0.00	21.70	2.7	7,926	0.03%
2024/03/01	10	21.85	0	0.00	21.85	10	8,074	0.12%
2024/02/29	0	0.00	8	21.80	22.00	-8	8,180	-0.10%
2024/02/26	1	21.60	2	21.60	21.60	-1	7,956	-0.01%
2024/02/21	0	0.00	1	21.80	21.80	-1	8,156	-0.01%
2024/02/19	4	21.85	5.6	21.84	21.90	-1.6	8,389	-0.02%
2024/02/15	1	21.70	0	0.00	21.75	1	8,605	0.01%
2024/02/05	0	21.90	0	0.00	21.75	0	8,515	0.00%
2024/01/31	0	21.65	0	0.00	21.60	0	8,431	0.00%
2024/01/25	0	0.00	10	21.35	21.40	-10	8,491	-0.12%
2024/01/23	2	21.25	0	0.00	21.35	2	8,485	0.02%
2024/01/19	2	21.20	0	0.00	21.20	2	8,570	0.02%
2024/01/17	18.5	21.15	0	0.00	21.05	18.5	8,642	0.21%
2024/01/16	2	21.50	0	0.00	21.45	2	8,394	0.02%
2024/01/12	1	22.05	0	0.00	22.00	1	8,368	0.01%
2024/01/11	2	22.15	0	22.10	22.10	2	8,423	0.02%
2024/01/02	0	0.00	5	22.20	22.35	-5	8,734	-0.06%
2023/12/28	0	0.00	102	22.30	22.40	-102	9,047	-1.13%	大賣/鉅額交易
2023/12/27	0	0.00	4	22.15	22.25	-4	9,000	-0.04%
2023/12/25	0	0.00	10	21.90	21.95	-10	8,979	-0.11%
2023/12/22	0.3	21.85	0	0.00	21.90	0.3	9,044	0.00%
2023/12/21	1	21.85	1	21.90	21.85	0	9,195	0.00%
2023/12/20	51	22.00	0.3	22.10	21.90	50.7	9,149	0.55%
2023/12/19	3	22.15	0	0.00	22.20	3	9,049	0.03%
2023/12/15	0	0.00	3.9	22.38	22.25	-3.9	9,172	-0.04%
2023/12/14	0	0.00	2	22.38	22.40	-2	9,009	-0.02%
2023/12/12	3	22.20	0.1	22.15	22.20	2.9	8,996	0.03%
2023/12/11	0	0.00	0.6	22.15	22.20	-0.6	9,087	-0.01%
2023/12/08	3	22.05	6.1	22.05	22.10	-3.1	9,091	-0.03%
2023/12/07	1	21.95	0	0.00	22.00	1	9,126	0.01%
2023/12/04	0	0.00	204	21.95	21.90	-204	9,084	-2.25%	大賣/鉅額交易
2023/11/29	0.1	22.00	5	22.05	22.05	-5	8,298	-0.06%
2023/11/23	0	0.00	2	21.70	21.80	-2	8,388	-0.02%
2023/11/20	30	21.45	0	0.00	21.60	30	8,468	0.35%
2023/11/15	0	0.00	35	21.19	21.45	-35	8,316	-0.42%
2023/11/06	0	0.00	10	21.03	20.95	-10	8,959	-0.11%
2023/10/30	1	20.30	0	0.00	20.30	1	9,213	0.01%
2023/10/26	1	20.30	0	0.00	20.25	1	9,321	0.01%
2023/10/25	3	20.43	0	0.00	20.40	3	9,265	0.03%
2023/10/24	3	20.45	0	0.00	20.40	3	9,230	0.03%
2023/10/20	0	0.00	5	20.65	20.50	-5	9,209	-0.05%
2023/10/17	1	20.95	0	0.00	20.95	1	9,086	0.01%
2023/10/16	0	0.00	5	20.95	21.00	-5	9,076	-0.06%
2023/10/13	1	20.95	5	21.05	20.95	-4	9,080	-0.04%
2023/10/12	0	0.00	4	21.10	21.20	-4	9,112	-0.04%
2023/10/11	0	0.00	8	20.87	21.00	-8	9,086	-0.09%
2023/10/06	2	20.55	0	0.00	20.55	2	8,898	0.02%
2023/10/04	2	20.28	0	0.00	20.20	2	8,920	0.02%
2023/10/03	0.3	20.50	0	0.00	20.45	0.3	8,707	0.00%
2023/09/27	1.1	20.55	0	0.00	20.50	1.1	9,172	0.01%
2023/09/22	0.5	20.70	0	0.00	20.70	0.5	9,164	0.01%
2023/09/21	71.3	20.65	0	0.00	20.60	71.3	9,204	0.77%
2023/09/15	0	0.00	2	21.15	21.00	-2	9,141	-0.02%
2023/09/12	8	20.75	2	20.75	20.90	6	9,069	0.07%
2023/09/08	50	20.50	0	0.00	20.55	50	8,994	0.56%
2023/09/06	2.3	20.58	0	0.00	20.50	2.3	9,038	0.02%
2023/09/05	5	20.70	0	0.00	20.65	5	9,004	0.06%
2023/09/04	0	0.00	2	20.70	20.70	-2	9,002	-0.02%
2023/08/31	1	20.65	0	0.00	20.50	1	9,070	0.01%
2023/08/29	0.4	20.76	0	0.00	20.70	0.4	8,741	0.00%
2023/08/25	11.8	20.63	0	0.00	20.60	11.8	9,983	0.12%
2023/08/24	4	20.71	0	0.00	20.70	4	10,088	0.04%
2023/08/23	6	20.85	0	0.00	20.80	6	10,050	0.06%
2023/08/18	6.3	20.86	0	0.00	20.80	6.3	10,119	0.06%
2023/08/17	26.8	20.86	0	0.00	20.85	26.8	10,146	0.26%
2023/08/16	13.2	21.72	18	21.69	21.60	-4.8	10,018	-0.05%
2023/08/15	8	21.96	6.3	22.04	21.90	1.7	9,945	0.02%
2023/08/14	3	22.10	0	0.00	22.15	3	9,949	0.03%
2023/08/11	2	22.33	2	22.45	22.30	0	10,042	0.00%
2023/08/10	53	22.35	2	22.40	22.30	51	10,069	0.51%
2023/08/09	0	0.00	6	22.27	22.30	-6	10,027	-0.06%
2023/08/08	4	22.20	0	0.00	22.10	4	10,034	0.04%
2023/08/07	1	22.20	40	22.30	22.25	-39	9,991	-0.39%
2023/08/04	1	22.20	1	22.30	22.25	0	10,055	0.00%
2023/08/02	41	22.32	0	0.00	22.15	41	10,028	0.41%
2023/08/01	0	0.00	7	22.39	22.55	-7	9,979	-0.07%
2023/07/31	110	22.30	0	0.00	22.25	110	9,921	1.11%	大買/鉅額交易
2023/07/28	0	0.00	0	22.30	22.20	0	9,898	0.00%
2023/07/27	0	0.00	2	22.20	22.30	-2	9,934	-0.02%
2023/07/21	1	22.10	0	0.00	22.10	1	11,092	0.01%
2023/07/20	0	0.00	2.8	22.24	22.25	-2.8	11,086	-0.03%
2023/07/19	1.6	22.15	4	22.15	22.10	-2.4	11,039	-0.02%
2023/07/18	1	22.15	50	22.15	22.15	-49	11,021	-0.44%
2023/07/13	1	21.85	5.2	21.80	21.85	-4.2	10,937	-0.04%
2023/07/12	0.7	21.85	0	0.00	21.85	0.7	10,975	0.01%
2023/07/11	2	21.85	30	21.80	21.80	-28	10,956	-0.26%
2023/07/10	2	21.35	20	21.55	21.40	-18	10,960	-0.16%
2023/07/07	3.2	21.47	0	0.00	21.40	3.2	10,921	0.03%
2023/07/06	0.1	21.90	0	0.00	21.60	0.1	10,801	0.00%
2023/07/05	1	22.00	30	22.10	22.00	-29	10,449	-0.28%
2023/07/04	0.1	22.20	0	0.00	22.05	0.1	10,363	0.00%
2023/07/03	0	0.00	70	22.17	22.10	-70	10,402	-0.67%
2023/06/29	1.1	22.16	0	0.00	22.15	1.1	10,317	0.01%
2023/06/28	3	22.17	0	0.00	22.15	3	10,277	0.03%
2023/06/27	0.1	22.30	0	0.00	22.20	0.1	10,251	0.00%
2023/06/21	0	0.00	57	22.36	22.35	-57	10,281	-0.55%
2023/06/19	0	0.00	34	22.20	22.35	-34	10,418	-0.33%
2023/06/16	0	0.00	16	22.35	22.20	-16	10,438	-0.15%
2023/06/14	0.1	22.45	50	22.40	22.45	-50	10,473	-0.48%
2023/06/13	0	0.00	5	22.40	22.45	-5	10,744	-0.05%
2023/06/09	2	22.25	0	0.00	22.25	2	11,120	0.02%
2023/06/07	0	0.00	1	22.40	22.40	-1	11,297	-0.01%
2023/06/05	0	0.00	0.1	22.40	22.40	-0.1	11,368	0.00%
2023/06/02	0	0.00	5	22.35	22.30	-5	11,361	-0.04%
2023/06/01	0.3	22.30	0	0.00	22.20	0.3	11,280	0.00%
2023/05/30	0	0.00	5	22.35	22.25	-5	10,021	-0.05%
2023/05/23	0.6	22.60	1.3	22.68	22.65	-0.7	9,887	-0.01%
2023/05/19	0	0.00	5	22.65	22.75	-5	9,738	-0.05%
2023/05/18	3	22.50	0	0.00	22.55	3	9,576	0.03%
2023/05/17	0	0.00	50.1	22.30	22.35	-50.1	9,499	-0.53%
2023/05/12	6	22.03	0	0.00	21.90	6	9,310	0.06%
2023/05/10	0	0.00	2	22.10	22.20	-2	9,272	-0.02%
2023/05/09	0	0.00	5	22.05	22.05	-5	9,211	-0.05%
2023/05/08	2	21.95	0	0.00	22.00	2	9,272	0.02%
2023/05/05	4	21.99	0	0.00	22.00	4	9,200	0.04%
2023/05/04	1	22.00	3	21.85	21.95	-2	9,216	-0.02%
2023/05/03	1	21.90	0	0.00	21.85	1	9,195	0.01%
2023/05/02	3.3	21.85	0	0.00	21.90	3.3	9,429	0.03%
2023/04/28	6.3	21.93	55.2	21.75	21.90	-48.9	9,633	-0.51%
2023/04/27	1	22.85	0	0.00	22.80	1	8,832	0.01%
2023/04/26	4	22.84	0	0.00	22.95	4	8,896	0.04%
2023/04/25	0	0.00	2	22.80	22.80	-2	8,962	-0.02%
2023/04/24	0	0.00	50	22.80	22.85	-50	9,083	-0.55%
2023/04/19	0	0.00	50	22.85	22.80	-50	9,707	-0.52%
2023/04/18	0	0.00	100	22.70	22.70	-100	9,668	-1.03%
2023/04/14	0.5	22.80	0	0.00	22.80	0.5	9,598	0.01%
2023/04/13	0	0.00	70	22.69	22.70	-70	9,682	-0.72%
2023/04/12	0	0.00	30	22.70	22.55	-30	9,657	-0.31%
2023/04/11	0.5	22.65	26	22.60	22.65	-25.5	9,705	-0.26%
2023/03/31	1	22.40	0	0.00	22.35	1	9,602	0.01%
2023/03/27	0	0.00	0.2	22.10	22.10	-0.2	9,761	0.00%
2023/03/22	0	0.00	25	22.00	22.05	-25	9,783	-0.26%
2023/03/20	6	21.50	0	0.00	21.45	6	9,787	0.06%
2023/03/17	4.1	21.64	0	0.00	21.65	4.1	9,778	0.04%
2023/03/16	7.6	21.55	0	0.00	21.55	7.6	9,654	0.08%
2023/03/15	52	22.10	0	0.00	21.95	52	9,537	0.55%
2023/03/14	5	22.18	0	0.00	22.15	5	9,431	0.05%
2023/03/13	3.1	22.40	0	0.00	22.50	3.1	9,221	0.03%
2023/03/10	2	22.63	0	0.00	22.60	2	9,132	0.02%
2023/03/09	1	22.75	1	22.80	22.80	0	9,110	0.00%
2023/03/08	1	22.85	0	0.00	22.90	1	9,380	0.01%
2023/03/07	0	23.00	1	23.05	23.05	-1	9,353	-0.01%
2023/03/02	0	0.00	8.4	22.85	22.75	-8.4	9,626	-0.09%
2023/02/24	0	22.95	0	0.00	22.85	0	9,437	0.00%
2023/02/22	2	22.75	6	22.90	22.95	-4	9,382	-0.04%
2023/02/21	5	22.85	0	0.00	22.85	5	9,365	0.05%
2023/02/20	4	23.00	0	0.00	23.00	4	9,470	0.04%
2023/02/15	2	22.75	0	0.00	22.75	2	9,975	0.02%
2023/02/13	1.6	22.77	0	0.00	22.75	1.6	9,939	0.02%
2023/02/09	1.8	22.57	0	0.00	22.55	1.8	9,857	0.02%
2023/02/08	2	22.63	0	0.00	22.60	2	9,868	0.02%
2023/02/07	2	22.65	0	0.00	22.60	2	9,878	0.02%
2023/02/06	4	22.64	0	0.00	22.60	4	9,844	0.04%
2023/02/02	1	22.75	0.1	22.90	22.80	0.9	9,861	0.01%
2023/02/01	1	22.75	0	0.00	22.90	1	9,863	0.01%
2023/01/31	2	22.98	0	0.00	22.75	2	9,935	0.02%
2023/01/30	0	0.00	1	23.10	23.40	-1	9,757	-0.01%
2023/01/17	11.4	23.05	0	0.00	22.95	11.4	9,472	0.12%
2023/01/13	1	22.80	0	0.00	22.80	1	9,417	0.01%
2023/01/11	0.1	23.35	0	0.00	23.20	0.1	9,506	0.00%
2022/12/28	0.8	22.60	0	0.00	22.45	0.8	9,787	0.01%
2022/12/27	0	0.00	1	22.65	22.70	-1	9,878	-0.01%
2022/12/21	0	22.75	0	0.00	22.65	0	10,575	0.00%
2022/12/20	0	0.00	5.4	22.73	22.80	-5.4	10,693	-0.05%
2022/12/09	0	22.65	0	0.00	22.65	0	10,887	0.00%
2022/12/08	1	22.50	0	0.00	22.55	1	10,891	0.01%
2022/12/05	1	22.40	0	0.00	22.25	1	10,831	0.01%
2022/12/01	0	0.00	1	22.75	22.80	-1	10,914	-0.01%
2022/11/28	1	21.95	0	0.00	22.05	1	10,557	0.01%
2022/11/24	0	0.00	1	22.20	22.35	-1	10,496	-0.01%
2022/11/23	1	22.15	0	0.00	22.00	1	10,513	0.01%
2022/11/11	0	0.00	4.2	22.10	22.25	-4.2	10,158	-0.04%
2022/11/08	10	21.55	0	0.00	21.60	10	10,101	0.10%
2022/10/31	0	0.00	0.2	21.20	21.05	-0.2	11,907	0.00%
2022/10/25	1	20.90	3	21.02	21.10	-2	11,906	-0.02%
2022/10/24	3	20.88	0	0.00	20.80	3	11,924	0.03%
2022/10/21	0	0.00	1	20.80	20.80	-1	11,941	-0.01%
2022/10/19	1.6	20.44	2	20.40	20.30	-0.4	11,752	0.00%
2022/10/18	1	20.35	0	0.00	20.55	1	11,730	0.01%
2022/10/17	2.3	20.37	98	20.36	20.45	-95.7	11,714	-0.82%
2022/10/14	5.1	20.85	0	0.00	20.80	5.1	11,648	0.04%
2022/10/13	5.6	21.04	0	0.00	20.80	5.6	11,588	0.05%
2022/10/11	3	21.59	0	0.00	21.50	3	11,351	0.03%
2022/10/07	0	22.20	0	0.00	22.00	0	11,329	0.00%
2022/10/06	1	22.10	0	0.00	22.30	1	11,316	0.01%
2022/09/28	0.3	22.35	8	22.38	22.45	-7.7	11,165	-0.07%
2022/09/27	2	22.40	11	22.43	22.50	-9	10,951	-0.08%
2022/09/26	2	22.55	0	0.00	22.55	2	10,916	0.02%
2022/09/22	1	22.80	0	0.00	22.80	1	10,989	0.01%
2022/09/21	1	23.00	0	0.00	23.05	1	10,889	0.01%
2022/09/19	0	0.00	3	23.40	23.10	-3	10,861	-0.03%
2022/09/16	0	0.00	4.9	23.32	23.40	-4.9	10,897	-0.04%
2022/09/08	1	22.85	0	0.00	23.00	1	10,992	0.01%
2022/09/07	20.2	22.85	0	0.00	22.80	20.2	11,111	0.18%
2022/09/06	0	0.00	5	23.20	23.20	-5	11,126	-0.04%
2022/09/02	4	22.80	0	0.00	22.75	4	11,255	0.04%
2022/09/01	0.5	23.00	0	0.00	22.85	0.5	11,220	0.00%
2022/08/24	0.2	22.95	0	0.00	22.85	0.2	11,046	0.00%
2022/08/23	0.5	23.00	0	0.00	22.90	0.5	11,387	0.00%
2022/08/22	7	23.11	1	23.10	23.20	6	11,472	0.05%
2022/08/15	0.5	23.60	0	0.00	23.60	0.5	11,918	0.00%
2022/08/12	0	0.00	1	23.50	23.60	-1	12,000	-0.01%
2022/08/11	8	23.27	11.5	23.39	23.40	-3.5	12,096	-0.03%
2022/08/10	11	24.32	7	24.35	24.35	4	11,935	0.03%
2022/08/08	0	0.00	5	23.25	23.50	-5	11,028	-0.05%
2022/08/05	0	0.00	10	23.20	23.30	-10	11,019	-0.09%
2022/08/03	5	22.90	0	0.00	23.00	5	11,125	0.04%
2022/08/02	1	22.95	0	0.00	23.10	1	11,197	0.01%
2022/07/15	2	21.50	1	21.60	21.45	1	12,051	0.01%
2022/07/13	1	21.80	0	0.00	22.00	1	12,006	0.01%
2022/07/12	1	21.40	0	0.00	21.40	1	12,138	0.01%
2022/07/11	1	22.00	0	0.00	21.85	1	12,138	0.01%
2022/07/06	1	22.20	0	0.00	22.10	1	12,479	0.01%
2022/07/04	0	0.00	1	22.25	22.40	-1	12,655	-0.01%
2022/07/01	2	22.35	0	22.35	22.40	2	12,965	0.02%
2022/06/30	4	22.66	0	0.00	22.60	4	13,150	0.03%
2022/06/24	0	0.00	2	23.23	23.15	-2	13,498	-0.01%
2022/06/22	0.1	22.90	0	0.00	22.85	0.1	13,471	0.00%
2022/06/21	0	0.00	15	23.00	23.05	-15	13,560	-0.11%
2022/06/20	2	22.25	0	0.00	22.25	2	13,523	0.01%
2022/06/15	0	23.10	0	0.00	23.05	0	13,302	0.00%
2022/06/13	1.5	22.77	0	0.00	22.75	1.5	13,591	0.01%
2022/06/09	0	23.50	0	0.00	23.45	0	13,551	0.00%
2022/06/02	1	23.40	0	0.00	23.45	1	14,224	0.01%
2022/05/31	2	23.75	0	0.00	23.80	2	14,638	0.01%
2022/05/30	0	0.00	1	23.90	23.95	-1	14,318	-0.01%
2022/05/27	0	0.00	6	23.38	23.60	-6	14,332	-0.04%
2022/05/26	0	0.00	0.7	23.20	23.15	-0.7	14,417	0.00%
2022/05/25	0	0.00	3	23.07	23.20	-3	14,590	-0.02%
2022/05/16	2	21.75	5	21.90	21.90	-3	14,122	-0.02%
2022/05/13	0.7	21.95	2	21.90	21.90	-1.3	14,073	-0.01%
2022/05/12	10.2	21.89	0	0.00	21.80	10.2	14,082	0.07%
2022/05/09	2	22.40	0	0.00	22.20	2	14,031	0.01%
2022/05/06	3	22.70	0	0.00	22.85	3	14,106	0.02%
2022/05/04	0	23.45	0	0.00	23.40	0	14,222	0.00%
2022/04/29	0	0.00	34	23.60	23.75	-34	14,605	-0.23%
2022/04/26	0	0.00	20	23.75	23.85	-20	14,591	-0.14%
2022/04/25	6	23.09	0	0.00	23.15	6	14,463	0.04%
2022/04/21	10	23.38	0	0.00	23.40	10	14,478	0.07%
2022/04/20	1	23.80	0	0.00	23.90	1	14,506	0.01%
2022/04/18	6	23.73	0	0.00	23.55	6	14,840	0.04%
2022/04/15	3	24.20	5	24.15	24.25	-2	14,736	-0.01%
2022/04/14	2	24.40	0	0.00	24.40	2	14,804	0.01%
2022/04/13	2	25.10	0	0.00	25.10	2	14,646	0.01%
2022/04/12	0	0.00	0.4	24.90	24.90	-0.4	14,592	0.00%
2022/04/11	2	25.03	1.8	24.99	25.05	0.2	14,518	0.00%
2022/04/08	0	0.00	1	25.05	25.10	-1	14,398	-0.01%
2022/04/07	6.1	24.99	2	25.25	24.60	4.1	14,322	0.03%
2022/04/06	0.1	24.45	5	25.05	25.20	-5	13,996	-0.04%
2022/04/01	0	0.00	2	24.25	24.40	-2	13,831	-0.01%
2022/03/31	0.8	24.30	5.1	24.44	24.35	-4.3	13,738	-0.03%
2022/03/30	0	0.00	1	23.66	23.90	-1	13,523	-0.01%
2022/03/29	10	23.55	0	0.00	23.45	10	13,300	0.08%
2022/03/28	1	23.35	0	0.00	23.60	1	13,273	0.01%
2022/03/25	0	0.00	0	23.65	23.65	0	13,233	0.00%
2022/03/23	0	0.00	1.9	23.55	23.80	-1.9	13,200	-0.01%
2022/03/21	1	23.25	0	0.00	23.25	1	13,015	0.01%
2022/03/18	0	0.00	2.3	23.31	23.30	-2.3	12,995	-0.02%
2022/03/17	0	0.00	5	23.05	23.15	-5	12,807	-0.04%
2022/03/15	1	22.35	0	0.00	22.50	1	12,488	0.01%
2022/03/10	0	0.00	5.2	22.27	22.45	-5.2	12,579	-0.04%
2022/03/09	0	0.00	5	22.00	21.90	-5	12,490	-0.04%
2022/03/08	1	21.90	113	21.75	21.95	-112	12,340	-0.91%	大賣/鉅額交易
2022/03/07	4	22.18	0	0.00	22.10	4	12,050	0.03%
2022/03/04	1	22.60	0.9	22.65	22.70	0.1	12,081	0.00%
2022/03/03	4	22.78	0.1	22.80	22.75	3.9	12,055	0.03%
2022/03/02	1	22.65	0.5	22.65	22.85	0.5	12,185	0.00%
2022/03/01	8	22.49	0	0.00	22.55	8	12,038	0.07%
2022/02/25	3	22.08	0	0.00	22.10	3	11,805	0.03%
2022/02/24	4	22.31	14.7	22.27	22.25	-10.7	11,547	-0.09%
2022/02/22	1	22.55	0	0.00	22.65	1	11,348	0.01%
2022/02/21	7	22.80	0	0.00	22.85	7	11,268	0.06%
2022/02/18	1	22.90	0	0.00	22.85	1	11,336	0.01%
2022/02/16	0	0.00	4.3	22.95	22.90	-4.3	11,393	-0.04%
2022/02/14	4	22.83	3	22.80	22.85	1	11,401	0.01%
2022/02/11	0	0.00	2	23.10	23.20	-2	11,318	-0.02%
2022/02/10	0	0.00	0.1	23.10	23.20	-0.1	11,283	0.00%
2022/02/09	1	23.30	5	22.95	23.10	-4	11,214	-0.04%
2022/02/08	2	22.45	0	0.00	22.85	2	10,936	0.02%
2022/01/26	0	0.00	1	21.85	21.85	-1	10,425	-0.01%
2022/01/25	0	0.00	173	21.65	21.70	-173	10,423	-1.66%	大賣/鉅額交易
2022/01/24	1	21.70	9	21.64	21.85	-8	10,230	-0.08%
2022/01/21	5	21.93	0	0.00	21.95	5	10,129	0.05%
2022/01/20	1	22.20	2	22.25	22.30	-1	9,839	-0.01%
2022/01/19	0	0.00	0.1	22.40	22.40	-0.1	9,743	0.00%
2022/01/14	6.4	22.49	3.2	22.68	22.50	3.2	9,461	0.03%
2022/01/13	0.3	22.40	1	22.50	22.60	-0.7	9,286	-0.01%
2022/01/12	1	22.25	7	22.15	22.35	-6	9,075	-0.07%
2022/01/11	3	22.20	0	0.00	22.20	3	8,965	0.03%
2022/01/10	9.8	21.79	0	0.00	22.00	9.8	8,682	0.11%
2022/01/07	4	21.55	4	21.55	21.60	0	8,566	0.00%
2022/01/06	0	0.00	2.2	21.25	21.30	-2.2	8,414	-0.03%
2022/01/04	1	21.10	3.4	21.06	21.10	-2.4	8,421	-0.03%
2022/01/03	40	21.16	0	0.00	21.05	40	8,416	0.48%
2021/12/30	0	0.00	1.2	21.24	21.20	-1.2	8,390	-0.01%
2021/12/29	0	0.00	3.2	21.25	21.25	-3.2	8,526	-0.04%
2021/12/27	1	20.90	0	0.00	20.95	1	8,505	0.01%
2021/12/24	0	0.00	1.5	20.95	20.95	-1.5	8,742	-0.02%
2021/12/20	5	20.83	0	0.00	20.80	5	9,052	0.06%
2021/12/17	0	0.00	0	21.00	21.00	0	9,043	0.00%
2021/12/16	0	20.90	0	0.00	20.80	0	9,053	0.00%
2021/12/13	0	0.00	3	21.10	21.05	-3	10,125	-0.03%
2021/12/10	0	0.00	2.4	21.02	21.00	-2.4	10,328	-0.02%
2021/12/09	0	0.00	2	21.00	21.00	-2	10,456	-0.02%
2021/12/08	1	20.90	0	0.00	20.90	1	10,635	0.01%
2021/12/07	1.4	20.73	0	0.00	20.80	1.4	10,683	0.01%
2021/12/06	0	20.61	0	0.00	20.70	0	10,698	0.00%
2021/12/02	1	20.45	0	0.00	20.55	1	10,753	0.01%
2021/11/30	1	20.35	0	0.00	20.20	1	10,988	0.01%
2021/11/29	1	20.50	0	0.00	20.45	1	10,680	0.01%
2021/11/26	1	20.65	0	0.00	20.55	1	10,784	0.01%
2021/11/25	0.6	20.90	0.9	20.85	20.85	-0.3	10,914	0.00%
2021/11/24	0	0.00	3	20.90	20.80	-3	11,235	-0.03%
2021/11/23	0	0.00	9	20.82	20.75	-9	11,761	-0.08%
2021/11/22	1	20.90	0	0.00	20.90	1	12,009	0.01%
2021/11/19	0.4	21.05	1.9	21.04	20.95	-1.4	12,108	-0.01%
2021/11/18	11	21.25	0	0.00	21.20	11	12,194	0.09%
2021/11/17	6.2	21.06	0	0.00	21.10	6.2	12,132	0.05%
2021/11/16	0	0.00	0.5	20.95	20.95	-0.5	12,146	0.00%
2021/11/15	28.5	20.88	0	0.00	20.90	28.5	12,319	0.23%
2021/11/12	16	20.68	10.3	20.75	20.75	5.7	12,284	0.05%
2021/11/11	16	20.59	0	0.00	20.50	16	12,409	0.13%
2021/11/10	61	20.46	0	20.55	20.60	61	12,565	0.49%
2021/11/09	0	0.00	5	20.40	20.45	-5	12,575	-0.04%
2021/11/08	1	20.40	0	0.00	20.40	1	12,673	0.01%
2021/11/01	5	20.35	0.5	20.40	20.35	4.5	13,153	0.03%
2021/10/29	0	0.00	1	20.40	20.35	-1	13,166	-0.01%
2021/10/27	1	20.40	1.6	20.45	20.35	-0.6	13,141	0.00%
2021/10/21	0	0.00	0.3	20.35	20.35	-0.3	13,380	0.00%
2021/10/20	0	0.00	1	20.35	20.35	-1	13,479	-0.01%
2021/10/19	0	0.00	1.1	20.25	20.25	-1.1	13,555	-0.01%
2021/10/18	1	20.30	0	0.00	20.30	1	13,762	0.01%
2021/10/14	3	20.17	0	0.00	20.05	3	13,957	0.02%
2021/10/12	2	20.05	0.4	20.10	20.10	1.6	14,197	0.01%
2021/10/08	1	20.20	0	0.00	20.15	1	14,142	0.01%
2021/10/05	1	20.10	0	0.00	20.10	1	14,382	0.01%
2021/10/04	1	20.15	3	20.15	20.20	-2	14,455	-0.01%
2021/10/01	0.7	20.25	6.4	20.20	20.25	-5.7	14,398	-0.04%
2021/09/30	7	20.35	8	20.35	20.40	-1	14,205	-0.01%
2021/09/29	0	0.00	11	20.30	20.35	-11	14,165	-0.08%
2021/09/28	13	20.48	4.8	20.47	20.45	8.2	14,079	0.06%
2021/09/24	1.3	20.57	10.5	20.62	20.55	-9.2	14,010	-0.07%
2021/09/23	2	20.33	0	0.00	20.45	2	13,983	0.01%
2021/09/22	7	20.14	0	0.00	20.15	7	13,981	0.05%
2021/09/17	0	0.00	1	20.80	20.50	-1	13,614	-0.01%
2021/09/16	2	20.55	24	20.55	20.55	-22	13,223	-0.17%
2021/09/15	6	21.11	0	0.00	21.10	6	12,919	0.05%
2021/09/14	1	21.15	0.1	21.15	21.15	0.9	12,725	0.01%
2021/09/13	0	0.00	4	21.03	21.05	-4	12,555	-0.03%
2021/09/10	0	0.00	12	20.90	20.95	-12	12,417	-0.10%
2021/09/09	1	20.80	0	0.00	20.80	1	12,590	0.01%
2021/09/08	73	20.85	6	20.86	20.90	67	12,510	0.54%
2021/09/07	1	20.90	5	20.90	20.90	-4	12,485	-0.03%
2021/09/06	2	20.95	10	20.90	20.95	-8	12,482	-0.06%
2021/09/03	0	0.00	0	20.70	20.95	0	12,341	0.00%
2021/09/02	0	0.00	9	20.56	20.65	-9	12,183	-0.07%
2021/09/01	1	20.60	1	20.80	20.60	0	12,052	0.00%
2021/08/31	2	20.55	7	20.84	20.90	-5	11,840	-0.04%
2021/08/30	2	20.45	1	20.60	20.70	1	11,577	0.01%
2021/08/26	0	0.00	10	20.00	19.95	-10	10,698	-0.09%
2021/08/24	0	0.00	2	19.70	19.80	-2	10,427	-0.02%
2021/08/23	1	19.50	0	0.00	19.50	1	10,279	0.01%
2021/08/19	514	19.60	0	0.00	19.50	514	10,540	4.88%	大買/鉅額交易
2021/08/18	0	0.00	2	19.70	19.75	-2	10,374	-0.02%
2021/08/17	0	0.00	500	19.55	19.75	-500	10,361	-4.83%	大賣/鉅額交易
2021/08/12	2	19.75	1	19.75	19.80	1	10,022	0.01%
2021/08/11	3	19.75	2	19.75	19.80	1	9,922	0.01%
2021/08/10	1	19.65	0	0.00	19.65	1	9,839	0.01%
2021/08/09	1	19.70	3	19.72	19.75	-2	10,120	-0.02%
2021/08/06	0	0.00	1	19.65	19.70	-1	10,091	-0.01%
2021/08/05	0	0.00	0.1	19.60	19.70	-0.1	10,269	0.00%
2021/08/04	0	0.00	1	19.50	19.55	-1	10,852	-0.01%
2021/08/03	0	0.00	1	19.45	19.50	-1	11,048	-0.01%
2021/07/30	1	19.30	0	0.00	19.30	1	11,201	0.01%
2021/07/29	0	0.00	22.8	19.31	19.45	-22.8	11,192	-0.20%
2021/07/28	10	19.25	0	0.00	19.35	10	11,299	0.09%
2021/07/27	1	19.35	10	19.35	19.40	-9	11,570	-0.08%
2021/07/23	0	0.00	14	19.45	19.45	-14	11,931	-0.12%
2021/07/22	2	19.40	3	19.35	19.45	-1	12,126	-0.01%
2021/07/21	0	0.00	1	19.15	19.15	-1	12,493	-0.01%
2021/07/20	4	19.03	2	19.15	19.05	2	12,603	0.02%
2021/07/19	0.1	19.10	0	0.00	19.20	0.1	12,564	0.00%
2021/07/16	0	0.00	1	19.10	19.10	-1	12,609	-0.01%
2021/07/15	2	18.95	0.2	19.00	19.00	1.8	12,598	0.01%
2021/07/14	1.1	19.00	0	0.00	18.95	1.1	12,695	0.01%
2021/07/12	73	19.00	0	0.00	18.80	73	12,765	0.57%
2021/07/07	0	0.00	0.6	18.60	18.60	-0.6	13,004	0.00%
2021/07/01	3	18.35	0	0.00	18.35	3	13,130	0.02%
2021/06/28	0	0.00	1.1	18.50	18.55	-1.1	13,360	-0.01%
2021/06/23	0	0.00	0.1	18.20	18.25	-0.1	13,662	0.00%
2021/06/18	15	18.21	0.1	18.25	18.10	14.9	13,578	0.11%
2021/06/16	0	0.00	10	18.25	18.35	-10	13,596	-0.07%
2021/06/10	1	18.20	0	0.00	18.30	1	13,905	0.01%
2021/06/09	6	18.15	0	0.00	18.20	6	13,931	0.04%
2021/06/08	1	18.20	0	0.00	18.30	1	13,996	0.01%
2021/06/07	5	18.20	0	0.00	18.20	5	14,185	0.04%
2021/06/01	3	18.25	5	18.25	18.30	-2	14,492	-0.01%
2021/05/25	5	18.00	0	0.00	18.00	5	14,969	0.03%
2021/05/24	1	17.95	0	0.00	17.95	1	15,054	0.01%
2021/05/19	11	17.95	0	0.00	17.90	11	15,291	0.07%
2021/05/18	0	0.00	3	18.05	18.05	-3	15,376	-0.02%
2021/05/17	4	17.61	0	0.00	17.60	4	15,525	0.03%
2021/05/14	12.1	17.97	0.1	18.05	18.05	12	15,264	0.08%
2021/05/13	50	17.93	0	0.00	17.85	50	15,148	0.33%
2021/05/12	36	18.17	240	18.05	17.95	-204	14,846	-1.37%	大賣/鉅額交易
2021/05/11	0	0.00	10	18.95	18.70	-10	14,208	-0.07%
2021/05/07	0	0.00	0	18.90	18.90	0	14,200	0.00%
2021/05/06	0	0.00	5	18.73	18.90	-5	14,360	-0.03%
2021/05/05	3	18.55	0	0.00	18.60	3	14,349	0.02%
2021/05/04	2	18.50	2.4	18.80	18.55	-0.4	14,263	0.00%
2021/05/03	65	18.70	1	18.65	18.70	64	13,977	0.46%
2021/04/29	5	19.00	9.1	19.01	19.00	-4.1	13,824	-0.03%
2021/04/28	30	19.06	1	19.05	19.10	29	13,688	0.21%
2021/04/27	135	19.25	8	19.26	19.25	127	13,701	0.93%	大買/鉅額交易
2021/04/26	0	0.00	2.1	19.62	19.80	-2.1	13,132	-0.02%
2021/04/23	10	19.38	10	19.40	19.45	0	12,946	0.00%
2021/04/22	0	0.00	4	19.48	19.50	-4	12,998	-0.03%
2021/04/21	13	19.50	1	19.45	19.45	12	12,883	0.09%
2021/04/20	0	0.00	4	19.55	19.65	-4	12,834	-0.03%
2021/04/19	1	19.35	4	19.30	19.50	-3	12,726	-0.02%
2021/04/16	1	19.25	13	19.23	19.25	-12	12,615	-0.10%
2021/04/15	51	19.25	0	0.00	19.20	51	12,660	0.40%
2021/04/14	3	19.00	1	18.95	19.00	2	12,435	0.02%
2021/04/12	2	18.60	13	18.49	18.60	-11	12,221	-0.09%
2021/04/09	30	18.56	41.9	18.55	18.55	-11.9	12,179	-0.10%
2021/04/08	0	0.00	0.2	18.70	18.65	-0.2	12,192	0.00%
2021/04/07	2	18.68	5	18.65	18.75	-3	12,406	-0.02%
2021/04/06	6	18.67	1	18.75	18.70	5	12,315	0.04%
2021/04/01	93	18.65	2	18.65	18.65	91	12,249	0.74%
2021/03/31	1,164	18.65	0	0.00	18.65	1,164	12,180	9.56%	大買/鉅額交易
2021/03/30	38	18.53	0	0.00	18.60	38	12,000	0.32%
2021/03/29	61	18.40	0	0.00	18.45	61	11,801	0.52%
2021/03/26	2	18.33	0	0.00	18.35	2	11,753	0.02%
2021/03/24	1.8	18.22	0	0.00	18.25	1.8	11,846	0.02%
2021/03/23	1	18.20	30	18.25	18.20	-29	11,824	-0.25%
2021/03/19	22	18.18	0	0.00	18.30	22	11,924	0.18%
2021/03/18	2	18.48	0	0.00	18.35	2	11,716	0.02%
2021/03/17	16	18.42	0	0.00	18.40	16	11,720	0.14%
2021/03/16	0	0.00	11	18.50	18.55	-11	11,608	-0.09%
2021/03/15	0	0.00	10.7	18.35	18.35	-10.7	11,566	-0.09%
2021/03/12	10	18.25	0	0.00	18.35	10	11,730	0.09%
2021/03/11	15.1	18.32	11	18.30	18.30	4.1	11,793	0.03%
2021/03/10	0	0.00	1	18.30	18.30	-1	11,705	-0.01%
2021/03/05	1.1	18.05	0	0.00	18.05	1.1	11,527	0.01%
2021/03/04	3	18.00	0	0.00	18.15	3	12,006	0.02%
2021/03/03	10	18.25	1	18.25	18.20	9	11,946	0.08%
2021/03/02	8	18.04	4	18.10	18.00	4	11,757	0.03%
2021/02/26	11	18.05	0	0.00	18.15	11	11,657	0.09%
2021/02/25	5	18.25	0	0.00	18.30	5	11,385	0.04%
2021/02/23	0	0.00	0.4	18.12	18.15	-0.4	11,252	0.00%
2021/02/22	0	0.00	0.2	18.00	17.90	-0.2	11,144	0.00%
2021/02/19	9	17.83	5	17.85	17.90	4	11,139	0.04%
2021/02/18	2	17.95	0	0.00	17.90	2	11,114	0.02%
2021/02/17	4	17.55	0	0.00	17.80	4	11,076	0.04%
2021/02/05	0.2	17.50	0	0.00	17.45	0.2	10,857	0.00%
2021/02/03	2.2	17.29	0	17.40	17.40	2.2	11,101	0.02%
2021/02/02	3	17.40	0	0.00	17.25	3	11,225	0.03%
2021/02/01	2	17.23	3.2	17.35	17.20	-1.2	11,234	-0.01%
2021/01/29	8	17.26	0	0.00	17.15	8	11,168	0.07%
2021/01/28	13.2	17.31	31	17.35	17.30	-17.8	10,905	-0.16%
2021/01/27	5	17.48	0	0.00	17.40	5	10,698	0.05%
2021/01/26	6	17.45	0	0.00	17.45	6	10,625	0.06%
2021/01/25	1	17.45	0	0.00	17.50	1	10,620	0.01%
2021/01/22	2	17.50	4	17.54	17.45	-2	10,667	-0.02%
2021/01/21	3.2	17.67	1	17.70	17.60	2.2	10,581	0.02%
2021/01/20	5.2	17.72	1	17.70	17.60	4.2	10,516	0.04%
2021/01/18	2	17.90	0	0.00	17.90	2	10,180	0.02%
2021/01/15	5	17.97	5.9	18.10	17.95	-0.9	10,097	-0.01%
2021/01/14	0	0.00	20	18.15	18.15	-20	10,015	-0.20%
2021/01/13	0	0.00	5.5	18.15	18.15	-5.5	10,011	-0.05%
2021/01/12	3	18.10	0	0.00	18.05	3	10,006	0.03%
2021/01/11	0	18.30	0	0.00	18.30	0	9,971	0.00%
2021/01/08	1	18.10	0	0.00	18.30	1	9,947	0.01%
2021/01/07	10	18.05	0	0.00	18.10	10	9,772	0.10%
2021/01/06	3	18.05	1	18.10	18.00	2	9,778	0.02%
2021/01/05	11	18.15	4	18.20	18.20	7	9,749	0.07%
2020/12/31	0	0.00	5	18.30	18.25	-5	9,683	-0.05%
2020/12/30	1	18.05	2	18.35	18.35	-1	9,616	-0.01%
2020/12/28	5.2	17.91	0	0.00	17.95	5.2	9,414	0.06%
2020/12/18	1.1	17.67	0	0.00	17.65	1.1	9,876	0.01%
2020/12/17	1	17.75	0	0.00	17.80	1	9,776	0.01%
2020/12/15	2	17.63	0	0.00	17.65	2	9,774	0.02%
2020/12/14	6.5	17.80	0	0.00	17.75	6.5	9,665	0.07%
2020/12/11	5	17.70	0	0.00	17.75	5	9,673	0.05%
2020/12/10	1.8	17.75	0	0.00	17.70	1.8	9,566	0.02%
2020/12/09	12	17.65	8	17.70	17.70	4	9,546	0.04%
2020/12/08	4	17.90	2	17.80	17.80	2	9,439	0.02%
2020/12/07	1	18.05	0	0.00	18.10	1	9,191	0.01%
2020/12/04	5.1	18.15	0	0.00	18.20	5.1	9,112	0.06%
2020/12/03	1	18.00	0	0.00	18.05	1	9,059	0.01%
2020/11/27	0	0.00	0.2	18.30	18.25	-0.2	8,684	0.00%
2020/11/24	2	18.20	0	0.00	18.25	2	8,954	0.02%
2020/11/23	2	18.40	0	0.00	18.40	2	8,948	0.02%
2020/11/20	5	18.35	0	0.00	18.40	5	8,892	0.06%
2020/11/18	1	18.60	0	0.00	18.60	1	8,887	0.01%
2020/11/17	0.1	18.45	0	0.00	18.50	0.1	8,824	0.00%
2020/11/13	1	18.25	0	0.00	18.30	1	9,039	0.01%
2020/11/12	0	0.00	2	18.40	18.30	-2	9,077	-0.02%
2020/11/11	30.2	18.45	4	18.43	18.60	26.2	9,078	0.29%
2020/11/09	0	0.00	5	17.95	17.95	-5	9,418	-0.05%
2020/11/05	0	0.00	20	17.60	17.65	-20	10,049	-0.20%
2020/11/03	1	17.50	1	17.55	17.55	0	10,329	0.00%
2020/11/02	0	0.00	1	17.25	17.45	-1	10,413	-0.01%
2020/10/30	3	17.22	2	17.30	17.20	1	10,425	0.01%
2020/10/29	11	17.29	0.1	17.45	17.25	10.9	10,416	0.10%
2020/10/28	0	0.00	0.2	17.55	17.45	-0.2	10,413	0.00%
2020/10/26	0.2	17.50	1	17.70	17.50	-0.8	10,548	-0.01%
2020/10/23	1	17.45	0	0.00	17.40	1	10,651	0.01%
2020/10/21	1	17.40	0	0.00	17.30	1	10,929	0.01%
2020/10/20	1.2	17.33	0	0.00	17.40	1.2	10,978	0.01%
2020/10/19	2	17.43	0	0.00	17.40	2	10,950	0.02%
2020/10/16	1.2	17.46	0	0.00	17.40	1.2	10,964	0.01%
2020/10/15	5.1	17.50	0	0.00	17.50	5.1	10,986	0.05%
2020/10/13	2.4	17.62	0	0.00	17.55	2.4	10,979	0.02%
2020/10/08	2	17.78	0	0.00	17.80	2	11,029	0.02%
2020/10/07	1	17.80	0	0.00	17.80	1	11,093	0.01%
2020/10/05	2	17.75	2	17.70	17.75	0	11,246	0.00%
2020/09/30	2	17.70	0	0.00	17.65	2	11,276	0.02%
2020/09/28	0	0.00	1	17.75	17.75	-1	11,378	-0.01%
2020/09/25	2	17.48	0.1	17.60	17.50	1.9	11,471	0.02%
2020/09/24	4	17.26	0	0.00	17.25	4	11,389	0.04%
2020/09/23	13	17.77	0	0.00	17.70	13	11,189	0.12%
2020/09/22	3.2	17.83	0	0.00	17.80	3.2	11,077	0.03%
2020/09/21	2	17.98	0	0.00	17.95	2	11,089	0.02%
2020/09/18	0	0.00	0.2	18.20	18.15	-0.2	11,113	0.00%
2020/09/17	1	18.10	0	0.00	18.00	1	11,057	0.01%
2020/09/15	1	18.00	0	0.00	18.15	1	11,089	0.01%
2020/09/14	5.2	18.01	0	0.00	18.10	5.2	11,297	0.05%
2020/09/11	3	18.00	0.1	18.15	18.10	2.9	11,344	0.03%
2020/09/10	8	17.99	0	0.00	18.05	8	11,362	0.07%
2020/09/08	2	17.98	0	0.00	18.10	2	11,601	0.02%
2020/09/07	2	18.00	100	18.05	18.00	-98	11,831	-0.83%
2020/09/04	5	17.90	0	0.00	17.80	5	11,982	0.04%
2020/09/03	2	18.03	0	0.00	18.00	2	11,939	0.02%
2020/09/02	1	18.00	0	0.00	18.00	1	11,980	0.01%
2020/09/01	1	18.10	0	0.00	18.05	1	11,996	0.01%
2020/08/31	21	18.34	0	0.00	18.05	21	11,938	0.18%
2020/08/27	1	18.40	0	0.00	18.40	1	11,945	0.01%
2020/08/26	2	18.45	0	0.00	18.50	2	11,945	0.02%
2020/08/24	2	18.40	0	0.00	18.40	2	12,362	0.02%
2020/08/21	1	18.55	0	0.00	18.60	1	12,414	0.01%
2020/08/20	4	18.53	1	18.65	18.45	3	12,423	0.02%
2020/08/19	0	0.00	2	18.80	18.80	-2	12,273	-0.02%
2020/08/18	1	18.80	0	0.00	18.90	1	12,200	0.01%
2020/08/17	16	18.80	0	0.00	18.80	16	12,283	0.13%
2020/08/14	1	18.80	0	0.00	18.80	1	12,268	0.01%
2020/08/13	20	18.88	4.4	18.98	18.95	15.6	12,163	0.13%
2020/08/12	31	20.15	247	20.10	20.15	-216	11,672	-1.85%	大賣/鉅額交易
2020/08/11	11	20.20	0	0.00	20.15	11	11,323	0.10%
2020/08/10	0	0.00	11	20.30	20.30	-11	11,058	-0.10%
2020/08/07	0	0.00	2	20.45	20.40	-2	10,928	-0.02%
2020/08/06	7	20.30	3	20.35	20.40	4	10,860	0.04%
2020/08/04	2	20.00	3	20.10	20.00	-1	10,947	-0.01%
2020/08/03	1	20.05	20	20.00	20.00	-19	10,886	-0.17%
2020/07/29	1	20.00	0	0.00	20.00	1	10,778	0.01%
2020/07/28	3	19.80	2	19.95	19.95	1	10,876	0.01%
2020/07/27	4	19.95	350	19.90	19.85	-346	11,090	-3.12%	大賣/鉅額交易
2020/07/24	1	20.05	0	0.00	20.00	1	11,168	0.01%
2020/07/22	1	20.15	0	0.00	20.20	1	11,440	0.01%
2020/07/20	0	0.00	20	20.10	20.05	-20	11,536	-0.17%
2020/07/15	0	0.00	301	20.20	20.20	-301	11,980	-2.51%	大賣/鉅額交易
2020/07/14	3	20.05	0	0.00	20.05	3	12,057	0.02%
2020/07/13	1	20.05	0	0.00	20.05	1	12,172	0.01%
2020/07/10	1	20.10	0	0.00	20.15	1	12,355	0.01%
2020/07/09	6	20.23	0	0.00	20.20	6	12,516	0.05%
2020/07/08	14	20.29	0	0.00	20.35	14	12,750	0.11%
2020/07/07	15	20.37	0	0.00	20.35	15	12,910	0.12%
2020/07/06	0	0.00	14	20.33	20.50	-14	12,931	-0.11%
2020/07/03	15	20.15	0	0.00	20.15	15	12,943	0.12%
2020/06/30	0	0.00	1	19.95	20.00	-1	13,492	-0.01%
2020/06/29	15	19.85	0	0.00	19.90	15	13,603	0.11%
2020/06/24	5	19.90	0	0.00	19.90	5	13,766	0.04%
2020/06/19	311	19.90	0	0.00	19.80	311	14,771	2.11%	大買/鉅額交易
2020/06/16	1	19.80	1	19.85	19.95	0	15,907	0.00%
2020/06/15	0	0.00	1	19.80	19.70	-1	16,606	-0.01%
2020/06/12	121	19.71	2	19.75	19.80	119	17,069	0.70%	大買/鉅額交易
2020/06/11	15	20.08	0	0.00	20.05	15	17,638	0.09%
2020/06/10	1	20.35	0	0.00	20.40	1	17,954	0.01%
2020/06/09	2	20.25	0	0.00	20.35	2	18,635	0.01%
2020/06/08	6	20.30	34	20.39	20.35	-28	19,268	-0.15%
2020/06/05	5	20.15	0	0.00	20.20	5	19,397	0.03%
2020/06/04	4	20.23	0.1	20.25	20.25	3.9	19,814	0.02%
2020/06/03	2	20.18	0	0.00	20.30	2	20,194	0.01%
2020/05/29	0.2	19.60	1	19.50	19.45	-0.8	20,023	0.00%
2020/05/28	0	0.00	1	19.45	19.50	-1	19,771	-0.01%
2020/05/27	1	19.50	1	19.45	19.50	0	20,080	0.00%
2020/05/26	4	19.40	0	0.00	19.40	4	20,220	0.02%
2020/05/22	6	19.21	0	0.00	19.10	6	20,435	0.03%
2020/05/21	51	19.45	0	0.00	19.40	51	20,539	0.25%
2020/05/20	1	19.30	0	0.00	19.40	1	20,653	0.00%
2020/05/19	1	19.20	0	0.00	19.30	1	20,766	0.00%
2020/05/18	0	0.00	4	19.10	19.00	-4	20,864	-0.02%
2020/05/15	12	19.00	0	0.00	19.00	12	20,810	0.06%
2020/05/14	11	19.05	0	0.00	19.05	11	20,703	0.05%
2020/05/13	10	19.10	0	0.00	19.20	10	20,668	0.05%
2020/05/11	1	19.45	0	0.00	19.35	1	20,613	0.00%
2020/05/08	1	19.10	0	0.00	19.05	1	20,489	0.00%
2020/05/06	2	19.00	0	0.00	18.95	2	20,609	0.01%
2020/05/05	11.3	19.05	0	0.00	19.05	11.3	20,639	0.05%
2020/05/04	151	19.05	3	19.00	19.00	148	20,717	0.71%	大買/鉅額交易
2020/04/30	3	19.45	4	19.45	19.45	-1	20,655	0.00%
2020/04/28	5	18.90	40.3	18.78	18.90	-35.3	20,607	-0.17%
2020/04/27	1	18.30	0	0.00	18.35	1	21,054	0.00%
2020/04/24	3	18.10	0	0.00	18.05	3	21,010	0.01%
2020/04/23	3	18.10	0	0.00	18.05	3	20,911	0.01%
2020/04/21	13	18.05	81	18.15	18.05	-68	20,752	-0.33%
2020/04/20	0	0.00	10	18.65	18.55	-10	20,477	-0.05%
2020/04/17	2	18.80	0	0.00	18.65	2	20,474	0.01%
2020/04/16	1	18.55	0	0.00	18.60	1	20,299	0.00%
2020/04/15	4	18.88	1	18.95	18.90	3	20,134	0.01%
2020/04/14	0	0.00	10	18.50	18.50	-10	19,874	-0.05%
2020/04/13	4	18.14	17	18.17	18.15	-13	19,681	-0.07%
2020/04/10	1	18.60	0	0.00	18.70	1	19,420	0.01%
2020/04/09	1	18.30	5	18.30	18.35	-4	19,230	-0.02%
2020/04/08	0	0.00	3.8	18.28	18.30	-3.8	19,084	-0.02%
2020/04/07	4	18.05	0	0.00	18.10	4	18,940	0.02%
2020/04/06	0	0.00	1	17.90	17.95	-1	18,833	-0.01%
2020/04/01	5	17.83	9	17.90	17.80	-4	18,499	-0.02%
2020/03/31	4	18.03	0	0.00	18.05	4	18,287	0.02%
2020/03/27	162	18.21	0	0.00	18.10	162	17,787	0.91%	大買/鉅額交易
2020/03/26	0	0.00	2	18.00	18.00	-2	17,500	-0.01%
2020/03/25	1	18.00	9	17.88	17.95	-8	17,513	-0.05%
2020/03/24	19	17.59	2	17.65	17.50	17	16,969	0.10%
2020/03/23	20	17.10	5	17.12	17.00	15	16,761	0.09%
2020/03/20	160	17.41	3	17.45	17.65	157	16,517	0.95%	大買/鉅額交易
2020/03/19	8	16.38	1	16.70	16.15	7	15,734	0.04%
2020/03/18	3.2	17.44	4	17.85	17.50	-0.8	14,982	-0.01%
2020/03/17	11	18.08	1	18.00	17.85	10	14,459	0.07%
2020/03/16	5.2	18.91	20	18.93	18.75	-14.8	13,625	-0.11%
2020/03/13	28	19.20	379	18.78	19.55	-351	13,086	-2.68%	大賣/鉅額交易
2020/03/12	10	20.11	0	0.00	20.00	10	12,287	0.08%
2020/03/11	1	20.90	0	0.00	20.75	1	11,610	0.01%
2020/03/10	11	20.65	0	0.00	20.90	11	11,333	0.10%
2020/03/09	16	21.14	4.7	21.09	21.05	11.3	10,878	0.10%
2020/03/06	4.3	21.46	0	0.00	21.40	4.3	10,379	0.04%
2020/03/05	200	21.65	0	0.00	21.65	200	10,227	1.96%	大買/鉅額交易
2020/03/04	6.2	21.42	0	0.00	21.50	6.2	10,210	0.06%
2020/03/03	1	21.45	0	0.00	21.45	1	10,137	0.01%
2020/03/02	12	21.35	26.6	21.25	21.25	-14.6	10,019	-0.15%
2020/02/27	1	21.55	0	0.00	21.55	1	10,055	0.01%
2020/02/26	4.2	21.60	0	0.00	21.55	4.2	9,910	0.04%
2020/02/25	3	21.60	0	0.00	21.65	3	9,729	0.03%
2020/02/24	10	21.74	0	0.00	21.70	10	9,605	0.10%
2020/02/21	3	21.98	18	22.08	21.90	-15	9,320	-0.16%
2020/02/20	3	22.13	0	0.00	22.10	3	9,135	0.03%
2020/02/17	1	21.80	2	21.78	21.85	-1	8,926	-0.01%
2020/02/13	1	21.80	1	21.85	21.85	0	8,991	0.00%
2020/02/11	0	0.00	4	21.75	21.75	-4	9,100	-0.04%
2020/02/10	2	21.70	0	0.00	21.75	2	9,110	0.02%
2020/02/07	1	21.80	1	21.85	21.80	0	9,049	0.00%
2020/02/06	0	0.00	2	21.95	21.90	-2	9,067	-0.02%
2020/02/04	5	21.62	0.1	21.75	21.60	4.9	8,980	0.05%
2020/02/03	4	21.29	30	21.42	21.40	-26	9,020	-0.29%
2020/01/31	1	21.60	0	0.00	21.65	1	8,818	0.01%
2020/01/30	21	21.68	51	21.75	21.50	-30	8,640	-0.35%
2020/01/20	2	22.45	0	0.00	22.45	2	7,973	0.03%
2020/01/15	2	22.30	0	0.00	22.25	2	7,924	0.03%
2020/01/14	0	22.30	0	0.00	22.30	0	7,920	0.00%
2020/01/13	5	22.05	3	22.10	22.20	2	7,889	0.03%
2020/01/10	2	22.00	16	21.95	22.00	-14	7,800	-0.18%
2020/01/09	16	21.90	1	21.90	21.90	15	7,784	0.19%
2020/01/08	1	21.85	4	21.90	21.80	-3	7,815	-0.04%
2020/01/07	1	21.95	0	0.00	22.00	1	7,773	0.01%
2020/01/06	1	21.90	0	0.00	21.90	1	7,792	0.01%
2020/01/03	1	21.95	0	0.00	22.05	1	7,834	0.01%
2020/01/02	1	21.95	0	0.00	22.00	1	7,861	0.01%
2019/12/31	9	22.04	3	22.03	22.00	6	7,849	0.08%
2019/12/30	3	22.10	0	0.00	22.10	3	7,829	0.04%
2019/12/27	0	0.00	714.1	22.05	22.10	-714.1	7,820	-9.13%	大賣/鉅額交易
2019/12/25	1	21.90	1	22.00	21.95	0	8,036	0.00%
2019/12/18	0	0.00	2	22.10	22.20	-2	7,992	-0.03%
2019/12/16	20	21.85	0	0.00	21.80	20	8,078	0.25%
2019/12/13	0	0.00	0.1	21.85	21.85	-0.1	8,162	0.00%
2019/12/11	5	21.60	5	21.65	21.75	0	8,213	0.00%
2019/12/10	2.2	21.70	0	0.00	21.65	2.2	8,385	0.03%
2019/12/04	8	21.65	0	0.00	21.75	8	8,783	0.09%
2019/12/03	2	21.65	0	0.00	21.75	2	8,850	0.02%
2019/12/02	10	21.68	0	0.00	21.70	10	8,940	0.11%
2019/11/29	4	21.75	0	0.00	21.70	4	8,940	0.04%
2019/11/27	1	21.90	0	0.00	21.95	1	9,056	0.01%
2019/11/22	2	21.70	0	0.00	21.75	2	8,910	0.02%
2019/11/21	6	21.70	0	0.00	21.70	6	9,034	0.07%
2019/11/20	0	0.00	0.8	21.95	21.90	-0.8	8,972	-0.01%
2019/11/19	0.2	21.95	0	0.00	21.90	0.2	9,012	0.00%
2019/11/14	1	21.60	0	0.00	21.60	1	9,331	0.01%
2019/11/13	0.1	21.90	0	0.00	21.80	0.1	9,501	0.00%
2019/11/12	3	21.92	0	0.00	22.00	3	10,102	0.03%
2019/11/11	15	21.93	0	0.00	22.00	15	10,672	0.14%
2019/11/08	8	22.25	10	22.25	22.30	-2	10,799	-0.02%
2019/11/07	2	22.30	0	0.00	22.35	2	11,049	0.02%
2019/11/05	27	22.14	0	0.00	22.30	27	11,250	0.24%
2019/10/30	1	21.75	2	21.60	21.80	-1	11,664	-0.01%
2019/10/29	0	0.00	1	21.60	21.60	-1	11,879	-0.01%
2019/10/24	2	21.35	0	0.00	21.45	2	12,163	0.02%
2019/10/22	0	0.00	0.6	21.35	21.35	-0.6	12,355	-0.01%
2019/10/21	1	21.20	0	0.00	21.30	1	12,387	0.01%
2019/10/17	1	21.30	0	0.00	21.30	1	12,495	0.01%
2019/10/09	8	21.07	0	21.15	21.10	8	12,596	0.06%
2019/10/03	1.1	21.06	0	0.00	21.05	1.1	12,971	0.01%
2019/10/02	0	0.00	2	21.30	21.20	-2	12,951	-0.02%
2019/09/27	1	21.00	0	0.00	20.95	1	12,776	0.01%
2019/09/24	1	21.20	0	0.00	21.20	1	12,877	0.01%
2019/09/23	0.1	21.30	0	0.00	21.25	0.1	12,895	0.00%
2019/09/20	0	0.00	11	21.20	21.25	-11	12,970	-0.08%
2019/09/18	1.1	21.25	0	0.00	21.20	1.1	12,728	0.01%
2019/09/17	3.2	20.96	0	0.00	21.10	3.2	12,648	0.03%
2019/09/16	5	20.91	0	0.00	20.95	5	12,747	0.04%
2019/09/12	2	20.95	1.7	21.00	20.95	0.3	12,772	0.00%
2019/09/11	6	20.85	4.4	20.83	20.95	1.6	12,872	0.01%
2019/09/10	11	20.74	1.3	20.82	20.85	9.7	12,801	0.08%
2019/09/09	5	20.48	0	0.00	20.50	5	12,754	0.04%
2019/09/05	0	0.00	13	20.15	20.15	-13	12,841	-0.10%
2019/09/04	3	19.93	0	0.00	20.00	3	13,162	0.02%
2019/09/03	2	19.93	0	0.00	19.90	2	13,435	0.01%
2019/09/02	1	19.95	0	0.00	20.00	1	13,540	0.01%
2019/08/27	1	19.65	0	0.00	19.75	1	13,695	0.01%
2019/08/26	23	19.70	0	0.00	19.65	23	13,660	0.17%
2019/08/22	1	19.90	0	0.00	19.90	1	13,762	0.01%
2019/08/21	2	19.83	0	0.00	19.85	2	14,122	0.01%
2019/08/20	6	19.91	0	0.00	19.95	6	14,070	0.04%
2019/08/19	1	19.85	0	0.00	19.95	1	14,005	0.01%
2019/08/16	3	19.67	0	0.00	19.85	3	13,875	0.02%
2019/08/15	80	19.66	0	0.00	19.65	80	13,621	0.59%
2019/08/14	10	21.45	11	21.45	21.50	-1	13,136	-0.01%
2019/08/13	0.4	21.30	2	21.25	21.20	-1.6	12,625	-0.01%
2019/08/12	6	21.40	3	21.40	21.40	3	12,379	0.02%
2019/08/07	3	21.25	0	0.00	21.25	3	12,227	0.02%
2019/08/06	30.2	21.22	0	0.00	21.20	30.2	12,198	0.25%
2019/08/05	10	21.35	0	0.00	21.30	10	12,044	0.08%
2019/08/01	1	21.70	0	0.00	21.60	1	11,832	0.01%
2019/07/31	6	21.84	0	0.00	21.95	6	11,746	0.05%
2019/07/26	2	21.70	0	0.00	21.70	2	11,397	0.02%
2019/07/23	20	21.45	0	0.00	21.40	20	11,654	0.17%
2019/07/19	1	21.40	0	0.00	21.35	1	11,637	0.01%
2019/07/16	0.1	21.25	0	0.00	21.20	0.1	11,570	0.00%
2019/07/12	3	21.20	6	21.15	21.20	-3	11,468	-0.03%
2019/07/10	5	20.95	0	0.00	21.00	5	11,190	0.04%
2019/07/09	6	20.80	1	20.85	20.85	5	11,054	0.05%
2019/07/05	0	0.00	1	20.85	20.90	-1	11,100	-0.01%
2019/07/02	1	20.75	0	0.00	20.80	1	11,116	0.01%
2019/06/27	10	20.90	0	0.00	21.00	10	10,963	0.09%
2019/06/18	0	0.00	23	20.55	20.65	-23	10,345	-0.22%
2019/06/14	0	0.00	1.4	20.54	20.50	-1.4	10,293	-0.01%
2019/06/13	2	20.35	0	0.00	20.45	2	10,214	0.02%
2019/06/12	6.1	20.39	2	20.30	20.45	4.1	10,194	0.04%
2019/06/11	2	20.95	6	20.98	20.80	-4	9,793	-0.04%
2019/06/10	5	21.40	101	21.40	21.40	-96	9,409	-1.02%	大賣/
2019/06/06	11	21.15	0	0.00	21.30	11	9,389	0.12%
2019/06/03	2	20.83	0	0.00	21.00	2	9,202	0.02%
2019/05/31	1	20.85	0	0.00	20.95	1	9,113	0.01%
2019/05/30	0	0.00	5	20.65	20.75	-5	8,921	-0.06%
2019/05/28	1	20.35	0	0.00	20.55	1	8,985	0.01%
2019/05/27	0	0.00	2	20.40	20.40	-2	8,657	-0.02%
2019/05/24	0	0.00	0.2	20.30	20.30	-0.2	8,653	0.00%
2019/05/20	0	0.00	6	20.10	20.05	-6	8,592	-0.07%
2019/05/16	6	19.99	0	0.00	19.90	6	8,501	0.07%
2019/05/14	0	0.00	2	19.90	19.95	-2	8,454	-0.02%
2019/05/13	0	0.00	6	20.05	20.05	-6	8,375	-0.07%
2019/05/10	12	20.08	1	20.15	20.10	11	8,407	0.13%
2019/05/09	60	20.05	3.1	20.05	20.05	56.9	8,385	0.68%
2019/05/08	1	20.00	5	20.05	20.20	-4	8,300	-0.05%
2019/05/07	8	20.05	1	20.10	20.10	7	8,221	0.09%
2019/05/06	1	19.95	0	0.00	20.00	1	8,299	0.01%
2019/05/03	20	20.18	0	0.00	20.20	20	8,142	0.25%
2019/05/02	22	20.30	3	20.25	20.25	19	8,057	0.24%
2019/04/30	44	20.13	44	20.16	20.20	0	7,910	0.00%
2019/04/29	0	0.00	13.5	19.80	19.90	-13.5	7,609	-0.18%
2019/04/25	29	19.62	7	19.60	19.70	22	7,579	0.29%
2019/04/24	0	0.00	1	19.50	19.60	-1	7,527	-0.01%
2019/04/23	7	19.31	0	0.00	19.40	7	7,526	0.09%
2019/04/22	1	19.35	4.2	19.30	19.35	-3.2	7,517	-0.04%
2019/04/17	15	19.22	0.5	19.20	19.25	14.5	7,701	0.19%
2019/04/16	0.1	19.25	0	0.00	19.20	0.1	7,712	0.00%
2019/04/12	10	19.20	0	0.00	19.25	10	7,775	0.13%
2019/04/10	7	19.24	0	0.00	19.30	7	7,714	0.09%
2019/04/09	0	0.00	5	19.20	19.25	-5	7,695	-0.06%
2019/04/03	10	19.20	0	0.00	19.20	10	7,702	0.13%
2019/04/02	0	0.00	5	19.30	19.25	-5	7,731	-0.06%
2019/04/01	5	19.35	0	0.00	19.25	5	7,772	0.06%
2019/03/26	27	19.15	0	0.00	19.20	27	7,785	0.35%
2019/03/25	0.1	19.15	0	0.00	19.15	0.1	7,900	0.00%
2019/03/21	4	19.33	0	0.00	19.35	4	7,913	0.05%
2019/03/19	0	0.00	5	19.20	19.20	-5	7,904	-0.06%
2019/03/18	5	19.05	0	0.00	19.10	5	7,873	0.06%
2019/03/15	0	0.00	1	19.00	19.00	-1	7,920	-0.01%
2019/03/12	0	0.00	1	18.85	18.90	-1	7,962	-0.01%
2019/03/08	1	18.70	1	18.75	18.75	0	7,958	0.00%
2019/03/07	0	0.00	5	19.00	18.80	-5	8,163	-0.06%
2019/03/05	1	18.75	0	0.00	18.85	1	8,175	0.01%
2019/03/04	0	0.00	14.9	18.90	18.85	-14.9	8,200	-0.18%
2019/02/27	0	0.00	6	18.81	18.90	-6	8,112	-0.07%
2019/02/21	0	0.00	5	18.60	18.60	-5	7,828	-0.06%
2019/02/20	0	18.55	0	0.00	18.55	0	7,842	0.00%
2019/02/18	1	18.45	0	0.00	18.45	1	7,771	0.01%
2019/02/15	7	18.35	0	0.00	18.30	7	7,738	0.09%
2019/02/13	23	18.43	0	0.00	18.40	23	7,614	0.30%
2019/02/12	0	0.00	30	18.45	18.50	-30	7,519	-0.40%
2019/02/11	3	18.50	0	0.00	18.45	3	7,493	0.04%
2019/01/30	0	0.00	1	18.40	18.45	-1	7,463	-0.01%
2019/01/25	0	0.00	5.6	18.40	18.45	-5.6	7,334	-0.08%
2019/01/22	0	0.00	2	18.20	18.20	-2	7,402	-0.03%
2019/01/21	0	0.00	6	18.30	18.20	-6	7,363	-0.08%
2019/01/18	0	0.00	2	18.18	18.25	-2	7,347	-0.03%
2019/01/17	1	18.05	1	18.00	18.05	0	7,364	0.00%
2019/01/15	1	18.10	1	18.10	18.10	0	7,486	0.00%
2019/01/14	0.1	18.00	0	0.00	18.00	0.1	7,440	0.00%
2019/01/11	0	0.00	1	18.00	18.00	-1	7,627	-0.01%
2019/01/09	0	0.00	1	17.90	17.95	-1	7,629	-0.01%
2019/01/03	0	0.00	85	17.45	17.50	-85	8,406	-1.01%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/24	1	17.45	0	0.00	17.55	1	8,713	0.01%
2018/12/19	0	0.00	20	17.50	17.60	-20	8,709	-0.23%
2018/12/10	2	17.55	0	0.00	17.60	2	8,851	0.02%
2018/12/05	1	17.75	0	0.00	17.75	1	8,714	0.01%
2018/12/04	4	17.75	0	0.00	17.85	4	8,735	0.05%
2018/11/20	3	17.80	0	0.00	17.70	3	8,561	0.04%
2018/11/19	3	17.85	0	0.00	17.80	3	8,565	0.04%
2018/11/16	0	0.00	5	17.80	17.80	-5	8,575	-0.06%
2018/11/14	8	17.60	0	0.00	17.70	8	8,715	0.09%
2018/11/09	2	17.60	1	17.70	17.70	1	9,383	0.01%
2018/11/08	3	17.60	0	0.00	17.70	3	9,848	0.03%
2018/11/07	8	17.58	0	0.00	17.65	8	9,919	0.08%
2018/10/31	85	17.40	0	0.00	17.45	85	10,817	0.79%
2018/10/29	4	17.13	0	0.00	17.15	4	10,732	0.04%
2018/10/26	3	17.23	0	0.00	17.25	3	10,803	0.03%
2018/10/25	6	17.13	2	17.10	17.25	4	10,853	0.04%
2018/10/23	0	0.00	8	17.30	17.30	-8	11,101	-0.07%
2018/10/16	1	17.45	0	0.00	17.50	1	10,974	0.01%
2018/10/15	4	17.50	0.5	17.75	17.45	3.6	10,855	0.03%
2018/10/12	4	17.54	0	0.00	17.75	4	10,710	0.04%
2018/10/11	41	17.69	0	0.00	17.50	41	10,559	0.39%
2018/10/09	2	18.10	0	0.00	18.10	2	9,993	0.02%
2018/10/08	0	0.00	1	18.05	18.05	-1	9,952	-0.01%
2018/10/05	5	18.00	0	0.00	18.00	5	9,914	0.05%
2018/10/02	2	18.38	0	0.00	18.35	2	9,619	0.02%
2018/10/01	3	18.47	0	0.00	18.55	3	9,520	0.03%
2018/09/26	1	18.40	0	0.00	18.45	1	9,434	0.01%
2018/09/20	0	0.00	1	18.20	18.30	-1	9,211	-0.01%
2018/09/14	1.2	18.00	0	0.00	18.00	1.2	9,266	0.01%
2018/09/13	0	0.00	55	18.00	18.00	-55	9,298	-0.59%
2018/09/11	3	17.85	67	17.83	17.85	-64	9,380	-0.68%
2018/09/07	0	0.00	8	17.76	17.85	-8	9,789	-0.08%
2018/09/06	0	0.00	2	17.75	17.75	-2	9,844	-0.02%
2018/09/05	1	17.90	0	0.00	17.80	1	9,826	0.01%
2018/09/04	0	0.00	16	18.00	18.00	-16	9,801	-0.16%
2018/09/03	4	17.95	0	0.00	17.95	4	9,912	0.04%
2018/08/30	0.4	18.00	0	0.00	17.95	0.4	10,074	0.00%
2018/08/29	0	0.00	5	17.95	18.00	-5	10,095	-0.05%
2018/08/28	0	0.00	10	17.80	17.90	-10	10,117	-0.10%
2018/08/23	0	0.00	1	17.90	17.95	-1	10,610	-0.01%
2018/08/21	0	0.00	1	17.85	17.90	-1	10,681	-0.01%
2018/08/20	10	17.75	4	17.78	17.75	6	10,650	0.06%
2018/08/17	0	0.00	10	17.60	17.55	-10	10,577	-0.09%
2018/08/16	25	17.36	90	17.35	17.45	-65	10,537	-0.62%
2018/08/15	28	18.65	0	0.00	18.65	28	10,139	0.28%
2018/08/13	10	18.55	0	0.00	18.55	10	9,543	0.10%
2018/08/10	0	0.00	3	18.67	18.75	-3	9,299	-0.03%
2018/08/09	0	0.00	10	18.40	18.50	-10	9,002	-0.11%
2018/08/07	20	18.30	0	0.00	18.25	20	8,738	0.23%
2018/08/06	0	0.00	1	18.30	18.25	-1	8,609	-0.01%
2018/08/03	0	0.00	49	18.21	18.25	-49	8,547	-0.57%
2018/08/02	0	0.00	5	18.25	18.25	-5	8,494	-0.06%
2018/08/01	0	0.00	5	18.30	18.35	-5	8,438	-0.06%
2018/07/31	95	18.15	16	18.16	18.35	79	8,385	0.94%
2018/07/30	0	0.00	6	18.05	18.10	-6	8,112	-0.07%
2018/07/17	1	17.70	105	17.80	17.80	-104	8,014	-1.30%	大賣/鉅額交易
2018/07/13	0.3	17.80	0	0.00	17.80	0.3	8,103	0.00%
2018/07/11	2	17.65	0	0.00	17.60	2	8,165	0.02%
2018/07/09	5	17.65	0	0.00	17.60	5	8,174	0.06%
2018/07/06	13	17.50	0	0.00	17.55	13	8,193	0.16%
2018/07/03	2	17.55	0	0.00	17.50	2	8,303	0.02%
2018/06/29	1	17.70	0	0.00	17.75	1	8,203	0.01%
2018/06/28	0	0.00	8	17.50	17.50	-8	8,117	-0.10%
2018/06/27	1	17.55	0	0.00	17.50	1	8,061	0.01%
2018/06/26	20	17.55	0	0.00	17.55	20	7,998	0.25%
2018/06/25	12	17.60	0	0.00	17.60	12	7,908	0.15%
2018/06/21	12	17.64	0	0.00	17.60	12	7,786	0.15%
2018/06/20	1	17.65	0	0.00	17.65	1	7,829	0.01%
2018/06/15	6	17.80	0	0.00	17.85	6	7,568	0.08%
2018/06/12	5	18.00	0	0.00	18.05	5	7,514	0.07%
2018/06/11	0	0.00	1	18.10	18.05	-1	7,448	-0.01%
2018/06/08	2	18.05	0	0.00	18.05	2	7,394	0.03%
2018/06/07	2	18.00	0	0.00	18.10	2	7,460	0.03%
2018/06/06	5	17.95	0	0.00	17.95	5	7,347	0.07%
2018/06/04	0	0.00	1	17.75	17.80	-1	7,283	-0.01%
2018/06/01	3	17.70	0	0.00	17.80	3	7,288	0.04%
2018/05/30	10	17.70	0	0.00	17.65	10	6,865	0.15%
2018/05/29	1	17.80	0	0.00	17.90	1	6,737	0.01%
2018/05/28	6.3	17.81	0	0.00	17.85	6.3	6,772	0.09%
2018/05/25	0	0.00	1	17.75	17.75	-1	6,837	-0.01%
2018/05/24	1	17.75	0	0.00	17.75	1	6,835	0.01%
2018/05/23	2	17.80	0	0.00	17.75	2	6,889	0.03%
2018/05/18	1	17.85	0	0.00	17.80	1	7,018	0.01%
2018/05/17	0	0.00	0.1	17.90	17.90	-0.1	7,132	0.00%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/10	2	17.80	10	17.75	17.80	-8	8,184	-0.10%
2018/05/07	0	0.00	0	17.80	17.75	0	8,590	0.00%
2018/05/02	10	17.95	0	0.00	18.00	10	8,694	0.12%
2018/04/26	0	0.00	5	17.75	17.85	-5	8,693	-0.06%
2018/04/25	0	0.00	1	17.70	17.80	-1	8,686	-0.01%
2018/04/20	6	17.71	0	0.00	17.75	6	8,867	0.07%
2018/04/19	0	0.00	0.3	17.85	17.85	-0.3	8,890	0.00%
2018/04/18	5	17.70	0	0.00	17.75	5	8,876	0.06%
2018/04/17	26	17.61	0	0.00	17.75	26	8,923	0.29%
2018/04/16	1.1	17.75	0	0.00	17.75	1.1	8,924	0.01%
2018/04/13	11	17.80	5	17.80	17.80	6	9,015	0.07%
2018/04/10	2	17.70	0	0.00	17.80	2	9,366	0.02%
2018/04/09	1	17.50	4	17.60	17.65	-3	9,334	-0.03%
2018/04/03	4	17.50	0	0.00	17.50	4	9,303	0.04%
2018/03/22	1	17.60	0	0.00	17.60	1	9,279	0.01%
2018/03/20	0	0.00	3	17.60	17.55	-3	9,377	-0.03%
2018/03/16	0	0.00	21	17.59	17.60	-21	9,311	-0.23%
2018/03/15	0	0.00	1.9	17.45	17.40	-1.9	9,048	-0.02%
2018/03/14	0.9	17.45	0.3	17.45	17.45	0.6	9,037	0.01%
2018/03/13	0	0.00	1	17.40	17.45	-1	9,082	-0.01%
2018/03/12	0	0.00	10	17.30	17.35	-10	8,968	-0.11%
2018/03/09	3	17.23	0	0.00	17.25	3	8,979	0.03%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/02/27	0	0.00	0.5	17.20	17.20	-0.5	9,260	-0.01%
2018/02/26	1	17.15	0	0.00	17.15	1	9,153	0.01%
2018/02/21	6	16.88	0	0.00	16.95	6	9,319	0.06%
2018/02/12	3	16.75	0	0.00	16.75	3	9,226	0.03%
2018/02/09	4	16.65	46	16.55	16.65	-42	9,147	-0.46%
2018/02/08	2	16.80	0	0.00	16.80	2	9,019	0.02%
2018/02/07	1	16.85	0	0.00	16.90	1	8,990	0.01%
2018/02/06	9	16.69	16	16.65	16.60	-7	8,789	-0.08%
2018/02/05	6	17.10	0	0.00	17.10	6	8,392	0.07%
2018/02/02	5	17.30	0	0.00	17.40	5	8,225	0.06%
2018/02/01	3	17.40	0	0.00	17.40	3	8,124	0.04%
2018/01/31	8	17.20	0	0.00	17.40	8	8,104	0.10%
2018/01/26	0	0.00	5	17.35	17.35	-5	7,665	-0.07%
2018/01/23	4	17.35	0	0.00	17.40	4	7,525	0.05%
2018/01/18	0	0.00	15.9	17.55	17.50	-15.9	7,445	-0.21%
2018/01/17	0	0.00	1	17.50	17.50	-1	7,373	-0.01%
2018/01/16	0	0.00	2	17.30	17.40	-2	7,316	-0.03%
2018/01/15	0	0.00	4	17.33	17.35	-4	7,314	-0.05%
2018/01/11	0	0.00	1	17.15	17.25	-1	7,314	-0.01%
2018/01/10	2	17.25	0	0.00	17.30	2	7,440	0.03%
2018/01/08	0	0.00	1	17.25	17.30	-1	7,430	-0.01%
2018/01/04	0	0.00	6	16.90	16.95	-6	7,233	-0.08%
2018/01/03	0	0.00	2	16.88	16.90	-2	7,272	-0.03%
2018/01/02	1	16.75	1	16.80	16.85	0	7,223	0.00%