華南金 (2880)-元大-南崁券商分點個股進出

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
25.50
漲跌
▼0.10
漲幅
-0.39%
成交量
22,057張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:13:30(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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/05/22	0	0.00	2	25.65	25.60	-2	18,774	-0.01%
2024/05/21	0.1	25.65	0	0.00	25.55	0.1	18,554	0.00%
2024/05/20	1.3	25.82	25	25.86	25.90	-23.7	18,209	-0.13%
2024/05/15	2	26.00	0	26.00	26.05	2	17,046	0.01%
2024/05/13	2	26.05	5	26.15	26.20	-3	16,584	-0.02%
2024/05/10	0.3	25.90	3.1	25.87	26.25	-2.8	16,251	-0.02%
2024/05/09	1	25.15	3	25.35	25.15	-2	15,318	-0.01%
2024/05/08	3	25.47	0	0.00	25.55	3	15,029	0.02%
2024/05/07	1	25.55	3.1	25.55	25.55	-2.1	14,703	-0.01%
2024/05/06	0	0.00	3.5	25.11	25.45	-3.5	14,087	-0.02%
2024/05/03	0	0.00	5	24.24	24.25	-5	12,973	-0.04%
2024/05/02	4	24.10	0	0.00	24.20	4	12,645	0.03%
2024/04/30	5.9	23.98	6.5	23.99	23.65	-0.6	12,038	-0.01%
2024/04/29	0	0.00	1.1	23.11	23.40	-1.1	11,047	-0.01%
2024/04/26	1	22.60	0	0.00	22.55	1	10,608	0.01%
2024/04/24	1	22.90	0	0.00	22.85	1	10,530	0.01%
2024/04/22	0	0.00	20	22.68	22.75	-20	10,871	-0.18%
2024/04/18	0	0.00	4	22.61	22.65	-4	10,495	-0.04%
2024/04/17	0	0.00	1	22.50	22.45	-1	10,422	-0.01%
2024/04/16	3	22.43	7	22.55	22.40	-4	10,148	-0.04%
2024/04/12	1.4	22.87	0	22.95	23.00	1.4	9,824	0.01%
2024/04/11	0	0.00	1	23.15	23.20	-1	9,588	-0.01%
2024/04/03	0	0.00	1	22.90	22.85	-1	9,417	-0.01%
2024/03/29	0	0.00	5	23.15	23.15	-5	9,418	-0.05%
2024/03/28	1	22.85	1.2	22.99	22.90	-0.2	9,127	0.00%
2024/03/25	0	0.00	4.5	22.81	22.90	-4.5	8,974	-0.05%
2024/03/22	0.1	23.00	0	0.00	22.95	0.1	8,953	0.00%
2024/03/21	0	0.00	1	22.90	23.00	-1	8,805	-0.01%
2024/03/20	0	22.65	0	0.00	22.55	0	8,693	0.00%
2024/03/18	5	22.95	2	22.85	22.95	3	8,441	0.04%
2024/03/15	0	0.00	6	22.78	23.00	-6	8,256	-0.07%
2024/03/14	0	0.00	10	22.55	22.80	-10	7,861	-0.13%
2024/03/13	0	0.00	8	22.14	22.15	-8	7,452	-0.11%
2024/03/12	1.1	21.95	0	0.00	22.05	1.1	7,346	0.01%
2024/03/11	0	0.00	1	22.10	22.00	-1	7,352	-0.01%
2024/03/08	1.2	21.90	2	21.95	22.00	-0.8	7,333	-0.01%
2024/03/07	0.1	21.80	5	21.85	21.85	-4.9	7,168	-0.07%
2024/03/06	1	21.80	0.8	21.80	21.80	0.2	7,130	0.00%
2024/03/05	2.4	21.71	0	0.00	21.70	2.4	7,926	0.03%
2024/03/04	0.4	21.80	0	0.00	21.75	0.4	7,954	0.00%
2024/03/01	1	21.95	5	21.90	21.85	-4	8,074	-0.05%
2024/02/29	0	0.00	1	21.85	22.00	-1	8,180	-0.01%
2024/02/27	0	0.00	0	21.80	21.85	0	8,013	0.00%
2024/02/26	0	0.00	1.2	21.61	21.60	-1.2	7,956	-0.01%
2024/02/23	0	21.70	0.2	21.75	21.75	-0.2	7,966	0.00%
2024/02/20	0.9	21.85	0	0.00	21.85	0.9	8,256	0.01%
2024/02/19	20.2	21.90	3	21.90	21.90	17.2	8,389	0.21%
2024/02/16	0	0.00	1	21.70	21.75	-1	8,616	-0.01%
2024/02/15	1	21.70	1.2	21.74	21.75	-0.2	8,605	0.00%
2024/02/02	0	21.90	0	0.00	21.90	0	8,448	0.00%
2024/02/01	0	0.00	3	21.83	21.85	-3	8,461	-0.04%
2024/01/31	10	21.63	3	21.70	21.60	7	8,431	0.08%
2024/01/29	5	21.70	5	21.65	21.75	0	8,452	0.00%
2024/01/24	35	21.40	0	0.00	21.40	35	8,466	0.41%
2024/01/22	0	0.00	0.4	21.35	21.25	-0.4	8,592	-0.01%
2024/01/18	1	21.10	0	0.00	21.10	1	8,609	0.01%
2024/01/17	4.7	21.13	0	0.00	21.05	4.7	8,642	0.05%
2024/01/16	1	21.50	0	0.00	21.45	1	8,394	0.01%
2024/01/15	1	21.95	0	0.00	21.85	1	8,238	0.01%
2024/01/10	0	0.00	5	22.00	21.95	-5	8,392	-0.06%
2024/01/09	1	22.00	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0	0.00	5	22.10	22.20	-5	8,386	-0.06%
2024/01/04	0.1	22.10	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	3	21.97	0	0.00	22.00	3	8,763	0.03%
2024/01/02	0.1	22.20	0	0.00	22.35	0.1	8,734	0.00%
2023/12/27	0	22.15	4	22.20	22.25	-4	9,000	-0.04%
2023/12/26	2	22.10	0	0.00	22.20	2	8,957	0.02%
2023/12/21	2	21.75	0	0.00	21.85	2	9,195	0.02%
2023/12/20	2	22.00	0	0.00	21.90	2	9,149	0.02%
2023/12/18	0	0.00	0.1	22.30	22.35	-0.1	9,185	0.00%
2023/12/15	0	0.00	0.1	22.30	22.25	-0.1	9,172	0.00%
2023/12/14	0	0.00	5	22.28	22.40	-5	9,009	-0.06%
2023/12/13	2	22.10	0.1	22.20	22.20	1.9	8,829	0.02%
2023/12/12	1	22.15	0	0.00	22.20	1	8,996	0.01%
2023/12/11	0	0.00	3	22.20	22.20	-3	9,087	-0.03%
2023/12/08	0	0.00	5	22.05	22.10	-5	9,091	-0.05%
2023/12/07	3	21.92	0	22.00	22.00	3	9,126	0.03%
2023/12/06	0	0.00	7	22.20	22.15	-7	9,160	-0.08%
2023/12/05	6	21.86	0	0.00	22.00	6	9,092	0.07%
2023/12/01	7	21.93	1	22.00	21.95	6	9,145	0.07%
2023/11/30	0	0.00	2	22.15	22.25	-2	9,118	-0.02%
2023/11/29	1	22.05	1	22.10	22.05	0	8,298	0.00%
2023/11/28	0	0.00	3	21.95	22.10	-3	8,178	-0.04%
2023/11/27	0	0.00	11	22.05	21.85	-11	8,488	-0.13%
2023/11/22	1	21.65	0.7	21.73	21.80	0.3	8,363	0.00%
2023/11/21	0	0.00	0.1	21.65	21.85	-0.1	8,432	0.00%
2023/11/20	0	0.00	13	21.55	21.60	-13	8,468	-0.15%
2023/11/16	1	21.30	0.1	21.40	21.50	0.9	8,413	0.01%
2023/11/15	0	0.00	0	21.20	21.45	0	8,316	0.00%
2023/11/13	0	0.00	1	20.95	20.95	-1	8,343	-0.01%
2023/11/10	0	0.00	15	20.88	20.90	-15	8,559	-0.18%
2023/11/06	0	0.00	4	20.95	20.95	-4	8,959	-0.04%
2023/11/03	0	0.00	2	20.78	20.85	-2	8,904	-0.02%
2023/11/02	0	0.00	10	20.55	20.60	-10	8,963	-0.11%
2023/10/30	3	20.37	0	0.00	20.30	3	9,213	0.03%
2023/10/26	5.2	20.30	0	0.00	20.25	5.2	9,321	0.06%
2023/10/25	7.1	20.38	0	0.00	20.40	7.1	9,265	0.08%
2023/10/24	10	20.43	0	0.00	20.40	10	9,230	0.11%
2023/10/23	4.3	20.50	10	20.50	20.50	-5.8	9,231	-0.06%
2023/10/20	3	20.47	0.1	20.60	20.50	2.9	9,209	0.03%
2023/10/18	1	20.80	0	0.00	20.80	1	9,079	0.01%
2023/10/16	3	20.95	0	0.00	21.00	3	9,076	0.03%
2023/10/13	0	0.00	1.9	21.08	20.95	-1.9	9,080	-0.02%
2023/10/12	0	0.00	4	21.03	21.20	-4	9,112	-0.04%
2023/10/11	0	0.00	2	20.90	21.00	-2	9,086	-0.02%
2023/10/06	1	20.60	0	0.00	20.55	1	8,898	0.01%
2023/10/05	1.1	20.31	0	0.00	20.30	1.1	8,934	0.01%
2023/10/04	3.2	20.25	0	0.00	20.20	3.2	8,920	0.04%
2023/10/03	3.2	20.50	1	20.50	20.45	2.2	8,707	0.02%
2023/10/02	2	20.65	0	0.00	20.55	2	8,817	0.02%
2023/09/28	1	20.55	0	0.00	20.50	1	9,148	0.01%
2023/09/27	1.1	20.55	0	0.00	20.50	1.1	9,172	0.01%
2023/09/26	6.6	20.54	4	20.65	20.55	2.6	9,154	0.03%
2023/09/25	0.1	20.80	0.1	20.85	20.75	0	9,020	0.00%
2023/09/22	1	20.65	0	0.00	20.70	1	9,164	0.01%
2023/09/21	15	20.65	1.2	20.81	20.60	13.8	9,204	0.15%
2023/09/20	0.2	21.00	0.3	20.90	20.90	-0.1	9,068	0.00%
2023/09/15	1	21.00	0	21.25	21.00	1	9,141	0.01%
2023/09/13	2	20.88	1	20.90	20.90	1	8,930	0.01%
2023/09/12	0	0.00	2	20.81	20.90	-2	9,069	-0.02%
2023/09/07	2	20.50	0	0.00	20.50	2	9,070	0.02%
2023/09/06	4.5	20.56	2.4	20.61	20.50	2.1	9,038	0.02%
2023/09/05	2.1	20.75	0	0.00	20.65	2.1	9,004	0.02%
2023/09/04	0.1	20.75	0	0.00	20.70	0.1	9,002	0.00%
2023/09/01	2	20.70	0	0.00	20.60	2	9,050	0.02%
2023/08/31	4.1	20.63	0	0.00	20.50	4.1	9,070	0.05%
2023/08/29	2.5	20.76	0	0.00	20.70	2.5	8,741	0.03%
2023/08/25	1.1	20.61	0	0.00	20.60	1.1	9,983	0.01%
2023/08/24	1	20.70	100	20.75	20.70	-99	10,088	-0.98%
2023/08/18	9	20.84	0.3	20.95	20.80	8.7	10,119	0.09%
2023/08/17	6.1	20.83	0	0.00	20.85	6.1	10,146	0.06%
2023/08/16	5.3	21.68	0	0.00	21.60	5.3	10,018	0.05%
2023/08/15	2.1	21.95	0	0.00	21.90	2.1	9,945	0.02%
2023/08/14	6.1	22.10	0	0.00	22.15	6.1	9,949	0.06%
2023/08/11	3.2	22.31	0	0.00	22.30	3.2	10,042	0.03%
2023/08/08	0.1	22.20	0	0.00	22.10	0.1	10,034	0.00%
2023/08/07	0.1	22.30	0	0.00	22.25	0.1	9,991	0.00%
2023/08/04	101	22.20	0	0.00	22.25	101	10,055	1.00%	大買/鉅額交易
2023/08/02	5	22.27	0	0.00	22.15	5	10,028	0.05%
2023/08/01	0.2	22.40	7	22.45	22.55	-6.8	9,979	-0.07%
2023/07/31	0	0.00	17	22.34	22.25	-17	9,921	-0.17%
2023/07/28	1.1	22.20	0	0.00	22.20	1.1	9,898	0.01%
2023/07/27	3	22.28	0	0.00	22.30	3	9,934	0.03%
2023/07/24	0.1	22.00	0	0.00	21.90	0.1	11,060	0.00%
2023/07/21	0	0.00	0.1	22.20	22.10	-0.1	11,092	0.00%
2023/07/20	0	0.00	5	22.15	22.25	-5	11,086	-0.05%
2023/07/18	0	0.00	0.1	22.15	22.15	-0.1	11,021	0.00%
2023/07/17	7	22.15	7	22.13	22.20	0	11,000	0.00%
2023/07/14	0	0.00	0.1	21.95	22.05	-0.1	10,992	0.00%
2023/07/13	0	0.00	0.3	21.85	21.85	-0.3	10,937	0.00%
2023/07/12	0	21.80	0	0.00	21.85	0	10,975	0.00%
2023/07/11	1	21.85	0	0.00	21.80	1	10,956	0.01%
2023/07/10	0	0.00	13.1	21.60	21.40	-13.1	10,960	-0.12%
2023/07/07	1.7	21.44	9	21.43	21.40	-7.3	10,921	-0.07%
2023/07/06	15.1	21.83	0	0.00	21.60	15.1	10,801	0.14%
2023/07/05	1	22.05	0	0.00	22.00	1	10,449	0.01%
2023/07/03	5	22.15	0	0.00	22.10	5	10,402	0.05%
2023/06/28	1	22.15	0.1	22.25	22.15	0.9	10,277	0.01%
2023/06/27	1	22.20	1.1	22.25	22.20	-0.1	10,251	0.00%
2023/06/26	1	22.25	0	0.00	22.25	1	10,263	0.01%
2023/06/21	0	22.34	0	0.00	22.35	0	10,281	0.00%
2023/06/20	0	0.00	0.2	22.30	22.25	-0.2	10,383	0.00%
2023/06/19	0	0.00	0.2	22.20	22.35	-0.2	10,418	0.00%
2023/06/16	4	22.25	0.2	22.35	22.20	3.8	10,438	0.04%
2023/06/15	1.1	22.30	0.1	22.40	22.40	1	10,337	0.01%
2023/06/14	0	0.00	0.2	22.40	22.45	-0.2	10,473	0.00%
2023/06/13	0	0.00	6.2	22.30	22.45	-6.2	10,744	-0.06%
2023/06/12	0	0.00	0	22.30	22.30	0	10,905	0.00%
2023/06/06	0	0.00	1	22.40	22.35	-1	11,312	-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	3	22.30	22.30	-3	11,361	-0.03%
2023/06/01	2	22.15	0	0.00	22.20	2	11,280	0.02%
2023/05/31	2	22.25	0	0.00	22.25	2	11,234	0.02%
2023/05/30	0	0.00	1	22.25	22.25	-1	10,021	-0.01%
2023/05/29	1	22.20	0	0.00	22.20	1	10,002	0.01%
2023/05/26	0	22.35	0.1	22.35	22.25	-0.1	9,945	0.00%
2023/05/25	2.1	22.30	0	0.00	22.30	2.1	9,922	0.02%
2023/05/24	0	0.00	0.1	22.55	22.55	-0.1	9,900	0.00%
2023/05/23	0	0.00	1.1	22.60	22.65	-1.1	9,887	-0.01%
2023/05/22	0.2	22.65	0	0.00	22.65	0.2	9,796	0.00%
2023/05/19	0	0.00	1.2	22.57	22.75	-1.2	9,738	-0.01%
2023/05/18	0	0.00	9	22.50	22.55	-9	9,576	-0.09%
2023/05/17	0	0.00	8	22.15	22.35	-8	9,499	-0.08%
2023/05/15	3	21.80	0	0.00	21.95	3	9,289	0.03%
2023/05/12	4	22.00	12	21.95	21.90	-8	9,310	-0.09%
2023/05/11	1.2	22.19	1.1	22.06	22.10	0.1	9,303	0.00%
2023/05/10	1.2	22.08	0	0.00	22.20	1.2	9,272	0.01%
2023/05/09	1.2	22.00	1	22.00	22.05	0.2	9,211	0.00%
2023/05/08	4.5	22.00	0	0.00	22.00	4.5	9,272	0.05%
2023/05/05	1.3	22.00	1.4	21.96	22.00	-0.1	9,200	0.00%
2023/05/04	1.1	21.91	0.1	21.95	21.95	1	9,216	0.01%
2023/05/02	0.1	21.82	1	21.85	21.90	-0.9	9,429	-0.01%
2023/04/28	21.7	21.85	24.4	21.71	21.90	-2.7	9,633	-0.03%
2023/04/27	0.5	22.85	0	0.00	22.80	0.5	8,832	0.01%
2023/04/24	0.1	22.80	0	0.00	22.85	0.1	9,083	0.00%
2023/04/21	0.1	22.80	1	22.75	22.80	-0.9	9,307	-0.01%
2023/04/20	2	22.80	0	0.00	22.75	2	9,398	0.02%
2023/04/18	0.2	22.70	0	0.00	22.70	0.2	9,668	0.00%
2023/04/14	0.4	22.70	1	22.73	22.80	-0.7	9,598	-0.01%
2023/04/13	0.1	22.70	1	22.70	22.70	-1	9,682	-0.01%
2023/04/12	3.5	22.74	7.1	22.70	22.55	-3.6	9,657	-0.04%
2023/04/07	0	0.00	7	22.40	22.45	-7	9,662	-0.07%
2023/04/06	1	22.45	0	0.00	22.50	1	9,663	0.01%
2023/03/30	1	22.15	0	0.00	22.20	1	9,499	0.01%
2023/03/29	0.2	22.20	0	0.00	22.30	0.2	9,525	0.00%
2023/03/24	1	21.90	4	22.05	22.10	-3	9,921	-0.03%
2023/03/23	6	22.00	0	0.00	22.05	6	9,859	0.06%
2023/03/22	0.4	21.95	0	0.00	22.05	0.4	9,783	0.00%
2023/03/21	0.1	21.85	0.2	21.85	21.75	-0.1	9,835	0.00%
2023/03/20	1.1	21.45	0	0.00	21.45	1.1	9,787	0.01%
2023/03/17	1.4	21.61	0	0.00	21.65	1.4	9,778	0.01%
2023/03/16	3.7	21.64	0	0.00	21.55	3.7	9,654	0.04%
2023/03/15	0.6	22.17	0	0.00	21.95	0.6	9,537	0.01%
2023/03/14	3.3	22.18	0	0.00	22.15	3.3	9,431	0.04%
2023/03/13	3.3	22.51	0	0.00	22.50	3.3	9,221	0.04%
2023/03/10	4.4	22.64	0	0.00	22.60	4.4	9,132	0.05%
2023/03/09	3	22.82	0	0.00	22.80	3	9,110	0.03%
2023/03/07	0.4	22.95	0.1	23.00	23.05	0.3	9,353	0.00%
2023/03/06	2	22.88	0.3	22.95	22.90	1.7	9,487	0.02%
2023/03/02	3	22.80	0	0.00	22.75	3	9,626	0.03%
2023/03/01	0	22.90	0	0.00	22.85	0	9,629	0.00%
2023/02/24	0	0.00	2.9	22.95	22.85	-2.9	9,437	-0.03%
2023/02/23	0	23.00	0	0.00	22.95	0	9,392	0.00%
2023/02/22	1	22.71	0	0.00	22.95	1	9,382	0.01%
2023/02/20	0	0.00	1	22.95	23.00	-1	9,470	-0.01%
2023/02/17	0	0.00	5	22.90	22.90	-5	9,558	-0.05%
2023/02/16	1	22.85	0.6	22.90	22.80	0.4	9,756	0.00%
2023/02/15	0	0.00	5.4	22.91	22.75	-5.4	9,975	-0.05%
2023/02/14	0	0.00	6	22.94	23.00	-6	9,927	-0.06%
2023/02/13	0	0.00	3	22.77	22.75	-3	9,939	-0.03%
2023/02/10	5	22.50	0	0.00	22.70	5	9,897	0.05%
2023/02/09	5	22.55	0	0.00	22.55	5	9,857	0.05%
2023/02/08	12	22.60	0	0.00	22.60	12	9,868	0.12%
2023/02/07	3.1	22.64	0	0.00	22.60	3.1	9,878	0.03%
2023/02/06	5.2	22.66	0	0.00	22.60	5.2	9,844	0.05%
2023/02/03	3	22.75	0.2	22.85	22.75	2.8	9,790	0.03%
2023/02/01	1.3	22.91	0	0.00	22.90	1.3	9,863	0.01%
2023/01/31	10.1	22.80	0	0.00	22.75	10.1	9,935	0.10%
2023/01/30	0.5	23.02	0	0.00	23.40	0.5	9,757	0.01%
2023/01/17	0	23.15	0	0.00	22.95	0	9,472	0.00%
2023/01/16	0	0.00	2	23.08	23.20	-2	9,417	-0.02%
2023/01/13	1	22.75	1	22.90	22.80	0	9,417	0.00%
2023/01/12	0.1	23.15	0	0.00	22.85	0.1	9,548	0.00%
2023/01/11	0.2	23.38	0	0.00	23.20	0.2	9,506	0.00%
2023/01/10	0	0.00	2	23.23	23.50	-2	9,402	-0.02%
2023/01/09	0.2	23.10	2.1	23.40	23.40	-1.9	9,458	-0.02%
2023/01/06	0	0.00	0.1	22.75	22.80	-0.1	9,312	0.00%
2023/01/05	3	22.70	0	0.00	22.65	3	9,545	0.03%
2023/01/04	1	22.60	0.1	22.65	22.65	0.9	9,605	0.01%
2023/01/03	0.2	22.65	1	22.20	22.70	-0.8	9,796	-0.01%
2022/12/30	0	0.00	6	22.45	22.45	-6	9,725	-0.06%
2022/12/29	1	22.35	0	0.00	22.30	1	9,801	0.01%
2022/12/22	0.1	22.60	0	0.00	22.75	0.1	10,289	0.00%
2022/12/21	0	0.00	3.1	22.60	22.65	-3.1	10,575	-0.03%
2022/12/20	5	22.75	1.6	22.80	22.80	3.4	10,693	0.03%
2022/12/19	0.5	22.65	10	22.70	22.85	-9.5	10,666	-0.09%
2022/12/16	2	22.68	0	0.00	22.65	2	10,580	0.02%
2022/12/15	0	0.00	0.1	22.65	22.70	-0.1	10,575	0.00%
2022/12/13	0.1	22.45	0	0.00	22.35	0.1	10,604	0.00%
2022/12/08	0.1	22.55	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0.1	22.20	0	0.00	22.60	0.1	10,969	0.00%
2022/12/05	1	22.25	0	0.00	22.25	1	10,831	0.01%
2022/12/02	0.1	22.50	0	0.00	22.40	0.1	10,830	0.00%
2022/11/30	2	22.58	0	0.00	22.70	2	10,886	0.02%
2022/11/29	0	0.00	0	22.25	22.35	0	10,564	0.00%
2022/11/28	2	21.98	2.1	22.15	22.05	-0.1	10,557	0.00%
2022/11/25	0	0.00	2	22.23	22.25	-2	10,528	-0.02%
2022/11/24	4.1	22.25	2	22.30	22.35	2.1	10,496	0.02%
2022/11/22	1	21.80	0	0.00	21.95	1	10,544	0.01%
2022/11/21	0	0.00	1	21.70	21.80	-1	10,534	-0.01%
2022/11/18	1	21.70	0	0.00	21.70	1	10,464	0.01%
2022/11/17	1	21.85	0	0.00	21.95	1	10,427	0.01%
2022/11/15	0	0.00	2.5	22.24	22.35	-2.5	10,420	-0.02%
2022/11/14	0	0.00	1	22.35	22.25	-1	10,356	-0.01%
2022/11/11	1	22.05	2	22.10	22.25	-1	10,158	-0.01%
2022/11/09	1.1	21.70	0	0.00	21.85	1.1	10,054	0.01%
2022/11/08	1	21.50	0	0.00	21.60	1	10,101	0.01%
2022/11/04	0.1	20.80	0	0.00	21.30	0.1	10,652	0.00%
2022/11/03	0	0.00	0.6	20.90	20.85	-0.6	11,339	-0.01%
2022/11/01	1	21.00	0	0.00	21.40	1	11,798	0.01%
2022/10/31	0.2	21.15	0	0.00	21.05	0.2	11,907	0.00%
2022/10/27	3	21.20	0	0.00	21.15	3	11,929	0.03%
2022/10/26	0	21.15	8	21.40	21.20	-8	11,905	-0.07%
2022/10/24	2	20.95	0	0.00	20.80	2	11,924	0.02%
2022/10/21	0.1	20.80	0	0.00	20.80	0.1	11,941	0.00%
2022/10/20	2.2	19.97	0.6	20.20	20.40	1.5	11,971	0.01%
2022/10/19	0.6	20.53	2	20.55	20.30	-1.4	11,752	-0.01%
2022/10/18	4.5	20.52	0	0.00	20.55	4.5	11,730	0.04%
2022/10/17	1	20.45	0	0.00	20.45	1	11,714	0.01%
2022/10/14	1	20.85	0	0.00	20.80	1	11,648	0.01%
2022/10/13	4.2	21.18	0	0.00	20.80	4.2	11,588	0.04%
2022/10/12	0	0.00	2	21.55	21.60	-2	11,377	-0.02%
2022/10/11	5.2	21.53	0	0.00	21.50	5.2	11,351	0.05%
2022/10/07	1	22.10	0	0.00	22.00	1	11,329	0.01%
2022/10/06	1	22.10	0	0.00	22.30	1	11,316	0.01%
2022/10/05	2.1	22.18	0	0.00	22.10	2.1	11,381	0.02%
2022/09/28	1	22.10	2.1	22.50	22.45	-1.1	11,165	-0.01%
2022/09/26	0	0.00	1	22.55	22.55	-1	10,916	-0.01%
2022/09/23	0	22.95	0	0.00	22.80	0	10,906	0.00%
2022/09/22	2.5	22.72	0	0.00	22.80	2.5	10,989	0.02%
2022/09/16	0	0.00	5	23.27	23.40	-5	10,897	-0.05%
2022/09/15	0	0.00	1	23.10	23.10	-1	10,618	-0.01%
2022/09/14	0	23.05	0	0.00	22.90	0	10,586	0.00%
2022/09/13	0.1	23.30	2	23.35	23.20	-1.9	10,705	-0.02%
2022/09/08	0	0.00	0.6	22.96	23.00	-0.6	10,992	-0.01%
2022/09/07	3	22.85	0	0.00	22.80	3	11,111	0.03%
2022/09/06	2	23.10	0	0.00	23.20	2	11,126	0.02%
2022/09/02	3.1	22.80	0	0.00	22.75	3.1	11,255	0.03%
2022/09/01	2.3	22.87	0	0.00	22.85	2.3	11,220	0.02%
2022/08/31	0.1	23.25	0	0.00	23.25	0.1	11,099	0.00%
2022/08/30	2	22.90	0	0.00	23.00	2	11,025	0.02%
2022/08/29	3	22.85	0.4	23.00	22.95	2.6	10,973	0.02%
2022/08/26	0	0.00	1	23.20	23.20	-1	10,937	-0.01%
2022/08/24	1.3	22.88	0	0.00	22.85	1.3	11,046	0.01%
2022/08/23	1.1	23.00	0	0.00	22.90	1.1	11,387	0.01%
2022/08/22	1	23.15	1.1	23.11	23.20	-0.1	11,472	0.00%
2022/08/19	0.4	23.45	0	0.00	23.35	0.4	11,564	0.00%
2022/08/18	1	23.45	0	0.00	23.45	1	11,625	0.01%
2022/08/16	2	23.50	0	0.00	23.55	2	11,829	0.02%
2022/08/15	2	23.58	0	0.00	23.60	2	11,918	0.02%
2022/08/11	0.7	23.22	1	23.20	23.40	-0.3	12,096	0.00%
2022/08/10	0.5	24.30	28	24.17	24.35	-27.5	11,935	-0.23%
2022/08/09	5	23.73	28	23.83	23.90	-23	11,262	-0.20%
2022/08/08	1.3	23.39	1	23.40	23.50	0.3	11,028	0.00%
2022/08/05	3	23.20	0	0.00	23.30	3	11,019	0.03%
2022/08/02	5	22.97	31	23.15	23.10	-26	11,197	-0.23%
2022/08/01	0.1	23.10	1	23.30	23.25	-0.9	11,344	-0.01%
2022/07/29	0	0.00	2	23.05	23.10	-2	11,403	-0.02%
2022/07/28	27	22.86	0	0.00	23.05	27	11,334	0.24%
2022/07/22	1	22.15	0	0.00	22.15	1	11,362	0.01%
2022/07/20	0.1	21.80	0	0.00	21.70	0.1	11,645	0.00%
2022/07/19	1	21.85	0	0.00	21.75	1	11,751	0.01%
2022/07/15	3	21.47	0	0.00	21.45	3	12,051	0.02%
2022/07/13	2	21.95	5	21.95	22.00	-3	12,006	-0.02%
2022/07/12	11	21.49	1.5	21.45	21.40	9.5	12,138	0.08%
2022/07/11	1	21.90	0	0.00	21.85	1	12,138	0.01%
2022/07/07	2	22.25	0	0.00	22.10	2	12,433	0.02%
2022/07/06	2.1	22.20	0	0.00	22.10	2.1	12,479	0.02%
2022/07/05	23	22.50	0	0.00	22.65	23	12,597	0.18%
2022/07/04	1	22.55	0	0.00	22.40	1	12,655	0.01%
2022/06/29	0.1	23.05	20	22.90	23.00	-19.9	13,125	-0.15%
2022/06/27	1	23.30	4	23.35	23.15	-3	13,520	-0.02%
2022/06/24	0	0.00	4	23.30	23.15	-4	13,498	-0.03%
2022/06/22	0	0.00	1	23.10	22.85	-1	13,471	-0.01%
2022/06/20	1.2	22.55	0	0.00	22.25	1.2	13,523	0.01%
2022/06/17	0.2	22.65	0	0.00	22.65	0.2	13,356	0.00%
2022/06/16	1	23.00	1	23.45	22.90	0	13,196	0.00%
2022/06/13	1	22.80	0	0.00	22.75	1	13,591	0.01%
2022/06/10	0.1	23.30	0.2	23.25	23.20	-0.1	13,495	0.00%
2022/06/09	0.1	23.40	0	0.00	23.45	0.1	13,551	0.00%
2022/06/08	1	23.45	5	23.35	23.45	-4	13,584	-0.03%
2022/06/07	0.1	23.40	0	0.00	23.25	0.1	13,725	0.00%
2022/06/02	0.1	23.45	0	0.00	23.45	0.1	14,224	0.00%
2022/06/01	1.1	23.56	1	23.55	23.45	0.1	14,595	0.00%
2022/05/31	0.1	23.80	0	0.00	23.80	0.1	14,638	0.00%
2022/05/30	4.1	23.83	0	0.00	23.95	4.1	14,318	0.03%
2022/05/25	0	0.00	0.2	23.25	23.20	-0.2	14,590	0.00%
2022/05/23	1	22.55	1	22.85	22.85	0	14,608	0.00%
2022/05/20	1	22.65	0	0.00	22.70	1	14,686	0.01%
2022/05/19	0.2	22.43	0	0.00	22.40	0.2	14,552	0.00%
2022/05/18	1	22.80	2	22.73	22.90	-1	14,313	-0.01%
2022/05/17	5	21.89	0	0.00	22.00	5	14,125	0.04%
2022/05/13	1	21.85	0	0.00	21.90	1	14,073	0.01%
2022/05/12	13.3	21.90	0.1	22.10	21.80	13.2	14,082	0.09%
2022/05/11	0.1	22.35	0	0.00	22.35	0.1	13,909	0.00%
2022/05/10	20	22.38	0	0.00	22.35	20	13,929	0.14%
2022/05/09	2.6	22.32	5.1	22.37	22.20	-2.6	14,031	-0.02%
2022/05/06	1.2	22.68	0	0.00	22.85	1.2	14,106	0.01%
2022/05/03	10.1	23.48	0	0.00	23.45	10.1	14,444	0.07%
2022/04/29	1	23.65	3	23.70	23.75	-2	14,605	-0.01%
2022/04/28	0.3	23.35	0	23.35	23.50	0.3	14,821	0.00%
2022/04/27	1	23.70	0	0.00	23.45	1	14,698	0.01%
2022/04/26	1	23.50	2	23.80	23.85	-1	14,591	-0.01%
2022/04/25	2.3	23.11	0	0.00	23.15	2.3	14,463	0.02%
2022/04/22	4	23.13	0	0.00	23.65	4	14,406	0.03%
2022/04/21	1.1	23.50	0	0.00	23.40	1.1	14,478	0.01%
2022/04/20	0.1	23.65	0	0.00	23.90	0.1	14,506	0.00%
2022/04/19	0.2	23.80	0.2	23.75	23.60	0	14,591	0.00%
2022/04/18	2	23.70	9	23.90	23.55	-7	14,840	-0.05%
2022/04/15	2	24.45	5	24.21	24.25	-3	14,736	-0.02%
2022/04/14	1.1	25.08	20.6	24.45	24.40	-19.5	14,804	-0.13%
2022/04/13	0	0.00	1	25.00	25.10	-1	14,646	-0.01%
2022/04/12	0	24.90	0.1	24.87	24.90	0	14,592	0.00%
2022/04/11	0.9	25.15	2	25.28	25.05	-1.1	14,518	-0.01%
2022/04/08	0	24.95	0	0.00	25.10	0	14,398	0.00%
2022/04/07	7.1	25.07	7.1	25.16	24.60	0	14,322	0.00%
2022/04/06	8	24.95	7.1	24.96	25.20	0.9	13,996	0.01%
2022/04/01	1	24.30	2	24.30	24.40	-1	13,831	-0.01%
2022/03/31	2	24.45	23.9	24.26	24.35	-21.9	13,738	-0.16%
2022/03/30	1	23.80	4	23.81	23.90	-3	13,523	-0.02%
2022/03/29	3	23.45	2	23.55	23.45	1	13,300	0.01%
2022/03/25	2	23.50	0	0.00	23.65	2	13,233	0.02%
2022/03/23	0	0.00	12	23.60	23.80	-12	13,200	-0.09%
2022/03/22	0	23.25	0	0.00	23.35	0	13,010	0.00%
2022/03/21	10	23.24	0.1	23.30	23.25	9.9	13,015	0.08%
2022/03/18	5	23.40	6	23.45	23.30	-1	12,995	-0.01%
2022/03/17	2	23.05	8	23.25	23.15	-6	12,807	-0.05%
2022/03/16	0	0.00	0.2	22.67	22.90	-0.2	12,580	0.00%
2022/03/11	0	22.40	0	0.00	22.40	0	12,537	0.00%
2022/03/10	0.1	22.30	0	0.00	22.45	0.1	12,579	0.00%
2022/03/08	1.1	21.99	10	21.80	21.95	-8.9	12,340	-0.07%
2022/03/07	0.1	22.10	0	0.00	22.10	0.1	12,050	0.00%
2022/02/25	8	22.05	39	22.01	22.10	-31	11,805	-0.26%
2022/02/24	4.1	22.33	2	22.15	22.25	2.1	11,547	0.02%
2022/02/23	1	22.65	1	22.60	22.65	0	11,253	0.00%
2022/02/22	5.2	22.59	0	0.00	22.65	5.2	11,348	0.05%
2022/02/21	2	22.75	0	0.00	22.85	2	11,268	0.02%
2022/02/18	1	22.90	0	0.00	22.85	1	11,336	0.01%
2022/02/17	1.1	23.00	0	0.00	23.00	1.1	11,369	0.01%
2022/02/16	0	0.00	6	23.00	22.90	-6	11,393	-0.05%
2022/02/15	0	0.00	0.1	22.90	22.80	-0.1	11,413	0.00%
2022/02/14	7.3	22.84	0	0.00	22.85	7.3	11,401	0.06%
2022/02/10	0.1	23.00	0	0.00	23.20	0.1	11,283	0.00%
2022/02/09	0	0.00	22	23.07	23.10	-22	11,214	-0.20%
2022/02/08	0	0.00	21.8	22.77	22.85	-21.8	10,936	-0.20%
2022/02/07	1	22.35	53	22.35	22.25	-52	10,705	-0.49%
2022/01/25	5.1	21.50	0.1	21.65	21.70	5	10,423	0.05%
2022/01/24	2.2	21.76	0	0.00	21.85	2.2	10,230	0.02%
2022/01/21	2	21.95	19.6	21.90	21.95	-17.6	10,129	-0.17%
2022/01/20	2	22.15	1.1	22.25	22.30	0.9	9,839	0.01%
2022/01/19	3	22.40	0	22.40	22.40	3	9,743	0.03%
2022/01/18	0	0.00	1	22.45	22.55	-1	9,734	-0.01%
2022/01/17	1	22.40	1	22.30	22.45	0	9,626	0.00%
2022/01/14	2.1	22.35	0.1	22.65	22.50	2.1	9,461	0.02%
2022/01/13	2.1	22.45	21.4	22.57	22.60	-19.2	9,286	-0.21%
2022/01/12	0	0.00	1	22.30	22.35	-1	9,075	-0.01%
2022/01/11	0	0.00	7	22.14	22.20	-7	8,965	-0.08%
2022/01/10	0	0.00	38.1	21.89	22.00	-38.1	8,682	-0.44%
2022/01/07	3	21.65	12.1	21.55	21.60	-9.1	8,566	-0.11%
2022/01/06	0	0.00	3.2	21.30	21.30	-3.2	8,414	-0.04%
2022/01/05	0	0.00	2.1	21.15	21.20	-2.1	8,343	-0.03%
2021/12/30	0.3	21.20	0	0.00	21.20	0.3	8,390	0.00%
2021/12/29	1	21.15	3	21.30	21.25	-2	8,526	-0.02%
2021/12/28	0	0.00	1	21.10	21.15	-1	8,505	-0.01%
2021/12/20	0.1	20.90	0	0.00	20.80	0.1	9,052	0.00%
2021/12/15	1	20.80	0	0.00	20.80	1	9,468	0.01%
2021/12/14	1	20.85	0	0.00	20.95	1	9,842	0.01%
2021/12/13	0	0.00	0.4	21.15	21.05	-0.4	10,125	0.00%
2021/12/09	1.1	20.99	0	0.00	21.00	1.1	10,456	0.01%
2021/12/08	0.2	20.90	0	0.00	20.90	0.2	10,635	0.00%
2021/12/07	1	20.80	0	0.00	20.80	1	10,683	0.01%
2021/12/06	2	20.60	2.8	20.70	20.70	-0.8	10,698	-0.01%
2021/12/03	0.1	20.60	0.2	20.65	20.60	-0.1	10,788	0.00%
2021/12/02	1.1	20.46	2.5	20.51	20.55	-1.4	10,753	-0.01%
2021/12/01	2.1	20.37	0	0.00	20.60	2.1	10,836	0.02%
2021/11/30	5	20.31	0	0.00	20.20	5	10,988	0.05%
2021/11/29	5	20.42	0	0.00	20.45	5	10,680	0.05%
2021/11/26	8	20.64	0	0.00	20.55	8	10,784	0.07%
2021/11/25	0	0.00	1	20.75	20.85	-1	10,914	-0.01%
2021/11/24	0	0.00	4	20.80	20.80	-4	11,235	-0.04%
2021/11/23	2	20.75	0	0.00	20.75	2	11,761	0.02%
2021/11/22	2	20.85	2	20.90	20.90	0	12,009	0.00%
2021/11/19	5	21.07	9	20.90	20.95	-4	12,108	-0.03%
2021/11/17	0	0.00	1.6	21.00	21.10	-1.6	12,132	-0.01%
2021/11/15	1.2	20.90	9	20.85	20.90	-7.8	12,319	-0.06%
2021/11/12	0	0.00	3	20.75	20.75	-3	12,284	-0.02%
2021/11/11	1	20.60	0	0.00	20.50	1	12,409	0.01%
2021/11/10	2	20.55	0	0.00	20.60	2	12,565	0.02%
2021/11/09	2	20.40	0	0.00	20.45	2	12,575	0.02%
2021/11/08	0.2	20.40	0.2	20.40	20.40	0	12,673	0.00%
2021/11/05	0	20.35	2	20.30	20.35	-2	12,833	-0.02%
2021/11/03	0	0.00	1	20.35	20.40	-1	12,953	-0.01%
2021/11/01	0	0.00	108.4	20.35	20.35	-108.4	13,153	-0.82%	大賣/鉅額交易
2021/10/28	1	20.35	0	0.00	20.40	1	13,083	0.01%
2021/10/27	109	20.40	0	0.00	20.35	109	13,141	0.83%	大買/鉅額交易
2021/10/26	0.2	20.50	0	0.00	20.50	0.2	13,242	0.00%
2021/10/25	2	20.35	0	0.00	20.35	2	13,196	0.02%
2021/10/22	0	0.00	0.2	20.35	20.30	-0.2	13,305	0.00%
2021/10/20	0.2	20.35	0	0.00	20.35	0.2	13,479	0.00%
2021/10/19	1	20.30	0	0.00	20.25	1	13,555	0.01%
2021/10/18	0	0.00	2.1	20.30	20.30	-2.1	13,762	-0.02%
2021/10/15	7	20.11	0	0.00	20.20	7	13,910	0.05%
2021/10/14	2	20.10	0	0.00	20.05	2	13,957	0.01%
2021/10/12	7	20.10	0	0.00	20.10	7	14,197	0.05%
2021/10/08	2	20.20	0	0.00	20.15	2	14,142	0.01%
2021/10/07	0	0.00	1	20.30	20.30	-1	14,243	-0.01%
2021/10/06	10	20.05	0	0.00	20.20	10	14,303	0.07%
2021/10/04	0	20.15	0	0.00	20.20	0	14,455	0.00%
2021/10/01	10.1	20.15	15.3	20.15	20.25	-5.2	14,398	-0.04%
2021/09/27	1	20.60	1	20.60	20.55	0	14,037	0.00%
2021/09/24	0	0.00	3	20.70	20.55	-3	14,010	-0.02%
2021/09/23	0	0.00	5	20.39	20.45	-5	13,983	-0.04%
2021/09/22	37.1	20.16	62.2	20.15	20.15	-25.1	13,981	-0.18%
2021/09/17	2.2	20.51	9	20.72	20.50	-6.8	13,614	-0.05%
2021/09/16	15.2	20.51	0	0.00	20.55	15.2	13,223	0.11%
2021/09/14	8	21.14	6	21.13	21.15	2	12,725	0.02%
2021/09/13	0	0.00	21	21.05	21.05	-21	12,555	-0.17%
2021/09/10	0	0.00	15	20.96	20.95	-15	12,417	-0.12%
2021/09/09	1	20.80	1	20.85	20.80	0	12,590	0.00%
2021/09/08	0	0.00	2	20.90	20.90	-2	12,510	-0.02%
2021/09/07	0	0.00	0.2	20.90	20.90	-0.2	12,485	0.00%
2021/09/06	4.2	20.95	1.6	20.95	20.95	2.6	12,482	0.02%
2021/09/03	0.4	20.70	4	20.90	20.95	-3.6	12,341	-0.03%
2021/09/02	56	20.60	0	0.00	20.65	56	12,183	0.46%
2021/09/01	2	20.70	13	20.65	20.60	-11	12,052	-0.09%
2021/08/31	1.1	20.68	0	0.00	20.90	1.1	11,840	0.01%
2021/08/30	0	0.00	20	20.50	20.70	-20	11,577	-0.17%
2021/08/27	0	0.00	36	20.41	20.45	-36	11,224	-0.32%
2021/08/26	0	0.00	2	19.93	19.95	-2	10,698	-0.02%
2021/08/20	2	19.40	0	0.00	19.60	2	10,324	0.02%
2021/08/19	4	19.50	0	0.00	19.50	4	10,540	0.04%
2021/08/18	0	0.00	2.2	19.69	19.75	-2.2	10,374	-0.02%
2021/08/17	0	0.00	0	19.50	19.75	0	10,361	0.00%
2021/08/16	2	19.50	0	0.00	19.60	2	10,193	0.02%
2021/08/10	0	0.00	0.2	19.65	19.65	-0.2	9,839	0.00%
2021/08/09	3	19.50	0	0.00	19.75	3	10,120	0.03%
2021/08/05	0	0.00	27.1	19.61	19.70	-27.1	10,269	-0.26%
2021/07/28	0	0.00	1.5	19.27	19.35	-1.5	11,299	-0.01%
2021/07/27	1	19.35	0	0.00	19.40	1	11,570	0.01%
2021/07/23	6	19.50	0	0.00	19.45	6	11,931	0.05%
2021/07/22	8	19.33	14.3	19.38	19.45	-6.3	12,126	-0.05%
2021/07/21	2	19.10	0	0.00	19.15	2	12,493	0.02%
2021/07/20	1	19.10	0	0.00	19.05	1	12,603	0.01%
2021/07/19	5	19.05	0	0.00	19.20	5	12,564	0.04%
2021/07/16	0	0.00	7	19.10	19.10	-7	12,609	-0.06%
2021/07/15	5	19.00	0	18.95	19.00	5	12,598	0.04%
2021/07/14	3	18.93	11	18.99	18.95	-8	12,695	-0.06%
2021/07/13	1.2	18.95	0	18.95	19.00	1.2	12,744	0.01%
2021/07/12	1	18.95	5.1	18.90	18.80	-4.1	12,765	-0.03%
2021/07/09	0	0.00	0	18.50	18.65	0	12,795	0.00%
2021/07/08	0	0.00	0	18.65	18.60	0	12,882	0.00%
2021/07/07	0	0.00	1	18.50	18.60	-1	13,004	-0.01%
2021/07/05	0.1	18.35	0	0.00	18.40	0.1	13,124	0.00%
2021/07/01	0	0.00	1	18.35	18.35	-1	13,130	-0.01%
2021/06/30	1	18.40	0	0.00	18.45	1	13,210	0.01%
2021/06/29	10	18.45	1	18.45	18.40	9	13,254	0.07%
2021/06/28	1	18.50	0.2	18.45	18.55	0.8	13,360	0.01%
2021/06/22	0	0.00	1	18.15	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	3	18.10	0	0.00	18.10	3	13,578	0.02%
2021/06/16	0.1	18.25	0	0.00	18.35	0.1	13,596	0.00%
2021/06/10	1	18.35	0	0.00	18.30	1	13,905	0.01%
2021/06/07	2.1	18.20	2	18.20	18.20	0.1	14,185	0.00%
2021/06/04	2	18.30	0	0.00	18.30	2	14,237	0.01%
2021/06/03	0.1	18.45	0	0.00	18.40	0.1	14,414	0.00%
2021/05/28	2	18.15	0	0.00	18.15	2	14,824	0.01%
2021/05/27	4	17.99	0	0.00	18.15	4	14,871	0.03%
2021/05/21	4	18.13	0	0.00	18.05	4	15,186	0.03%
2021/05/20	4	17.95	0	0.00	17.85	4	15,259	0.03%
2021/05/19	1	18.00	0	0.00	17.90	1	15,291	0.01%
2021/05/18	1	18.00	1	18.00	18.05	0	15,376	0.00%
2021/05/17	4.1	17.65	3	17.75	17.60	1.1	15,525	0.01%
2021/05/14	11	17.96	0.2	18.00	18.05	10.8	15,264	0.07%
2021/05/13	13.2	17.90	20	17.82	17.85	-6.8	15,148	-0.04%
2021/05/12	5.3	18.48	2	18.80	17.95	3.3	14,846	0.02%
2021/05/11	4.2	18.78	5	18.80	18.70	-0.8	14,208	-0.01%
2021/05/10	0	0.00	17	19.06	19.10	-17	14,073	-0.12%
2021/05/06	2.1	18.84	1	18.90	18.90	1.1	14,360	0.01%
2021/05/05	2	18.50	0	18.60	18.60	2	14,349	0.01%
2021/05/04	4	18.58	4	18.68	18.55	0	14,263	0.00%
2021/05/03	5.1	18.69	10	18.70	18.70	-4.9	13,977	-0.04%
2021/04/29	4	19.01	1	19.05	19.00	3	13,824	0.02%
2021/04/28	7.2	19.06	8	19.05	19.10	-0.8	13,688	-0.01%
2021/04/27	16	19.24	8.1	19.24	19.25	7.9	13,701	0.06%
2021/04/26	1.2	19.72	0.8	19.50	19.80	0.4	13,132	0.00%
2021/04/23	9.2	19.45	0	0.00	19.45	9.2	12,946	0.07%
2021/04/22	1	19.45	0	19.40	19.50	1	12,998	0.01%
2021/04/21	0.3	19.50	0.2	19.50	19.45	0	12,883	0.00%
2021/04/20	19	19.54	5	19.55	19.65	14	12,834	0.11%
2021/04/19	18	19.44	2.8	19.41	19.50	15.2	12,726	0.12%
2021/04/15	4.5	19.22	5	19.11	19.20	-0.5	12,660	0.00%
2021/04/14	8	18.93	3	18.95	19.00	5	12,435	0.04%
2021/04/13	0	0.00	17.6	18.85	18.80	-17.6	12,321	-0.14%
2021/04/12	0	18.55	2.1	18.51	18.60	-2.1	12,221	-0.02%
2021/04/09	6	18.60	3	18.60	18.55	3	12,179	0.02%
2021/04/08	0.1	18.70	4	18.70	18.65	-3.9	12,192	-0.03%
2021/04/07	0.2	18.70	1	18.65	18.75	-0.8	12,406	-0.01%
2021/04/06	2.1	18.70	0	0.00	18.70	2.1	12,315	0.02%
2021/04/01	0	0.00	4	18.65	18.65	-4	12,249	-0.03%
2021/03/31	0	0.00	1	18.70	18.65	-1	12,180	-0.01%
2021/03/30	0	0.00	1	18.45	18.60	-1	12,000	-0.01%
2021/03/29	0.2	18.40	0	0.00	18.45	0.2	11,801	0.00%
2021/03/26	1	18.35	0	0.00	18.35	1	11,753	0.01%
2021/03/25	1	18.30	0.1	18.30	18.35	0.9	11,694	0.01%
2021/03/24	1	18.25	0	0.00	18.25	1	11,846	0.01%
2021/03/23	2.4	18.21	0	0.00	18.20	2.4	11,824	0.02%
2021/03/22	2	18.30	0	0.00	18.20	2	11,895	0.02%
2021/03/19	7	18.19	0	0.00	18.30	7	11,924	0.06%
2021/03/17	0.7	18.45	10	18.40	18.40	-9.3	11,720	-0.08%
2021/03/16	1	18.55	0	0.00	18.55	1	11,608	0.01%
2021/03/15	1	18.40	0	0.00	18.35	1	11,566	0.01%
2021/03/12	3	18.28	1	18.30	18.35	2	11,730	0.02%
2021/03/11	3	18.32	3.1	18.33	18.30	-0.1	11,793	0.00%
2021/03/10	0.4	18.29	0	0.00	18.30	0.4	11,705	0.00%
2021/03/09	1	18.25	0.2	18.20	18.30	0.8	11,697	0.01%
2021/03/08	2	18.05	0	0.00	18.00	2	11,582	0.02%
2021/03/05	1	17.95	0	0.00	18.05	1	11,527	0.01%
2021/03/04	2	18.00	20	18.00	18.15	-18	12,006	-0.15%
2021/03/02	6.1	18.05	30	18.10	18.00	-23.9	11,757	-0.20%
2021/02/26	9	18.03	20	18.20	18.15	-11	11,657	-0.09%
2021/02/25	6	18.29	0	0.00	18.30	6	11,385	0.05%
2021/02/24	0	0.00	28	18.15	18.20	-28	11,299	-0.25%
2021/02/23	2	18.05	1	18.05	18.15	1	11,252	0.01%
2021/02/19	5	17.70	0	0.00	17.90	5	11,139	0.04%
2021/02/18	2	17.90	0	0.00	17.90	2	11,114	0.02%
2021/02/17	0.1	17.80	14	17.76	17.80	-13.9	11,076	-0.13%
2021/02/05	3	17.42	0	0.00	17.45	3	10,857	0.03%
2021/02/04	11	17.35	0	0.00	17.40	11	10,894	0.10%
2021/02/03	1	17.25	0	0.00	17.40	1	11,101	0.01%
2021/02/02	22	17.20	0	0.00	17.25	22	11,225	0.20%
2021/01/29	14	17.19	10	17.20	17.15	4	11,168	0.04%
2021/01/28	2	17.30	29	17.33	17.30	-27	10,905	-0.25%
2021/01/27	9	17.44	0	0.00	17.40	9	10,698	0.08%
2021/01/26	0	17.50	0	0.00	17.45	0	10,625	0.00%
2021/01/25	23	17.49	0	0.00	17.50	23	10,620	0.22%
2021/01/22	12.4	17.50	0	0.00	17.45	12.4	10,667	0.12%
2021/01/21	2	17.65	0.3	17.75	17.60	1.7	10,581	0.02%
2021/01/20	2	17.70	0	0.00	17.60	2	10,516	0.02%
2021/01/19	0	17.95	0	0.00	17.90	0	10,212	0.00%
2021/01/18	1.3	17.91	0	0.00	17.90	1.3	10,180	0.01%
2021/01/15	5	18.00	0	0.00	17.95	5	10,097	0.05%
2021/01/13	0	0.00	5	18.15	18.15	-5	10,011	-0.05%
2021/01/12	1	18.05	0	0.00	18.05	1	10,006	0.01%
2021/01/11	1	18.20	0	18.20	18.30	1	9,971	0.01%
2021/01/08	0.1	18.08	7	18.27	18.30	-6.9	9,947	-0.07%
2021/01/07	1	18.05	0	0.00	18.10	1	9,772	0.01%
2021/01/06	2	18.00	0	0.00	18.00	2	9,778	0.02%
2020/12/30	0	0.00	17	18.15	18.35	-17	9,616	-0.18%
2020/12/28	1	17.85	0	0.00	17.95	1	9,414	0.01%
2020/12/25	0	17.90	0	17.85	17.90	0	9,421	0.00%
2020/12/24	0	0.00	5	17.80	17.75	-5	9,443	-0.05%
2020/12/22	2	17.78	10	17.85	17.75	-8	9,566	-0.08%
2020/12/21	0	17.85	5	17.70	17.95	-5	9,821	-0.05%
2020/12/18	9	17.72	2	17.70	17.65	7	9,876	0.07%
2020/12/17	5	17.75	0	0.00	17.80	5	9,776	0.05%
2020/12/16	0	0.00	2	17.75	17.85	-2	9,787	-0.02%
2020/12/15	2	17.60	0	0.00	17.65	2	9,774	0.02%
2020/12/14	1.1	17.76	0.1	17.80	17.75	0.9	9,665	0.01%
2020/12/11	10	17.70	2	17.80	17.75	8	9,673	0.08%
2020/12/10	2	17.78	17	17.75	17.70	-15	9,566	-0.16%
2020/12/09	9	17.69	0	0.00	17.70	9	9,546	0.09%
2020/12/08	17	17.87	0	0.00	17.80	17	9,439	0.18%
2020/12/07	2	18.05	0	0.00	18.10	2	9,191	0.02%
2020/12/04	5.1	18.20	0	0.00	18.20	5.1	9,112	0.06%
2020/12/03	4	18.02	0	0.00	18.05	4	9,059	0.04%
2020/12/02	1	18.00	8.8	18.01	18.10	-7.7	9,028	-0.09%
2020/12/01	3	18.05	0	0.00	18.15	3	9,127	0.03%
2020/11/30	0.2	18.20	3	18.10	18.15	-2.8	9,133	-0.03%
2020/11/27	0	18.30	0	0.00	18.25	0	8,684	0.00%
2020/11/26	0	18.25	0	0.00	18.35	0	8,699	0.00%
2020/11/25	5	18.30	2.1	18.35	18.25	2.9	8,971	0.03%
2020/11/24	1	18.20	2	18.20	18.25	-1	8,954	-0.01%
2020/11/23	0	18.40	21	18.35	18.40	-21	8,948	-0.23%
2020/11/20	6	18.35	18.2	18.38	18.40	-12.2	8,892	-0.14%
2020/11/18	0	0.00	2	18.58	18.60	-2	8,887	-0.02%
2020/11/12	0.1	18.40	8.2	18.25	18.30	-8.1	9,077	-0.09%
2020/11/11	0	0.00	2	18.40	18.60	-2	9,078	-0.02%
2020/11/10	3	18.02	2	18.10	18.15	1	8,999	0.01%
2020/11/09	6	17.90	10	17.85	17.95	-4	9,418	-0.04%
2020/11/06	7	17.62	0	0.00	17.70	7	9,719	0.07%
2020/11/05	58	17.65	1	17.60	17.65	57	10,049	0.57%
2020/11/04	1	17.50	0	0.00	17.50	1	10,219	0.01%
2020/11/03	3	17.50	2	17.50	17.55	1	10,329	0.01%
2020/11/02	3	17.20	0	0.00	17.45	3	10,413	0.03%
2020/10/30	36	17.20	0	0.00	17.20	36	10,425	0.35%
2020/10/28	1	17.40	0	0.00	17.45	1	10,413	0.01%
2020/10/27	0	17.60	0	0.00	17.45	0	10,478	0.00%
2020/10/23	1	17.45	0	0.00	17.40	1	10,651	0.01%
2020/10/22	20	17.35	0	0.00	17.45	20	10,777	0.19%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/20	0	0.00	2	17.40	17.40	-2	10,978	-0.02%
2020/10/19	0	0.00	2	17.50	17.40	-2	10,950	-0.02%
2020/10/16	2	17.48	0	0.00	17.40	2	10,964	0.02%
2020/10/15	2.4	17.52	0	0.00	17.50	2.4	10,986	0.02%
2020/10/13	10	17.60	0	0.00	17.55	10	10,979	0.09%
2020/10/12	1	17.70	0	0.00	17.80	1	10,960	0.01%
2020/10/08	14	17.79	0	0.00	17.80	14	11,029	0.13%
2020/10/06	21	17.85	0.5	18.00	17.90	20.5	11,200	0.18%
2020/09/29	0	0.00	1	17.80	17.70	-1	11,284	-0.01%
2020/09/28	1.2	17.73	0	0.00	17.75	1.2	11,378	0.01%
2020/09/25	2.4	17.52	0	0.00	17.50	2.4	11,471	0.02%
2020/09/24	8.4	17.31	1	17.30	17.25	7.4	11,389	0.07%
2020/09/23	1	17.80	0	0.00	17.70	1	11,189	0.01%
2020/09/21	1	18.00	0	0.00	17.95	1	11,089	0.01%
2020/09/16	2.3	18.08	0	0.00	18.15	2.3	11,101	0.02%
2020/09/15	0.1	18.25	0	0.00	18.15	0.1	11,089	0.00%
2020/09/11	1	17.95	0	0.00	18.10	1	11,344	0.01%
2020/09/10	1	18.00	0	0.00	18.05	1	11,362	0.01%
2020/09/09	2	17.95	0	0.00	18.00	2	11,490	0.02%
2020/09/08	2	17.98	1	18.10	18.10	1	11,601	0.01%
2020/09/07	1	17.95	0	0.00	18.00	1	11,831	0.01%
2020/09/04	2	17.88	50	17.90	17.80	-48	11,982	-0.40%
2020/09/03	6	18.01	0	0.00	18.00	6	11,939	0.05%
2020/09/02	10	18.03	0	0.00	18.00	10	11,980	0.08%
2020/09/01	5	18.05	0	0.00	18.05	5	11,996	0.04%
2020/08/31	8	18.23	0	0.00	18.05	8	11,938	0.07%
2020/08/28	4	18.39	0	0.00	18.45	4	11,760	0.03%
2020/08/27	53	18.40	0	0.00	18.40	53	11,945	0.44%
2020/08/26	4	18.45	8	18.48	18.50	-4	11,945	-0.03%
2020/08/25	1	18.50	0	0.00	18.45	1	12,090	0.01%
2020/08/24	8	18.45	0	0.00	18.40	8	12,362	0.06%
2020/08/21	4	18.58	0.4	18.70	18.60	3.6	12,414	0.03%
2020/08/20	8	18.61	0	0.00	18.45	8	12,423	0.06%
2020/08/19	10	18.86	0	0.00	18.80	10	12,273	0.08%
2020/08/17	2	18.80	0	0.00	18.80	2	12,283	0.02%
2020/08/14	13	18.83	0	0.00	18.80	13	12,268	0.11%
2020/08/13	41	18.89	5	18.90	18.95	36	12,163	0.30%
2020/08/12	6	20.13	1	20.15	20.15	5	11,672	0.04%
2020/08/11	8	20.14	0	0.00	20.15	8	11,323	0.07%
2020/08/06	0	0.00	1	20.35	20.40	-1	10,860	-0.01%
2020/08/05	1	20.05	0	0.00	20.15	1	10,867	0.01%
2020/08/04	10.3	20.00	1	20.00	20.00	9.3	10,947	0.08%
2020/08/03	1	20.00	2	20.05	20.00	-1	10,886	-0.01%
2020/07/31	1	20.15	0	0.00	20.10	1	10,802	0.01%
2020/07/30	0	0.00	2	20.15	20.15	-2	10,800	-0.02%
2020/07/28	0	0.00	19	19.95	19.95	-19	10,876	-0.17%
2020/07/27	7	19.89	5	19.95	19.85	2	11,090	0.02%
2020/07/24	1	20.05	9	20.05	20.00	-8	11,168	-0.07%
2020/07/23	2	20.13	0	0.00	20.15	2	11,310	0.02%
2020/07/22	1	20.15	0	0.00	20.20	1	11,440	0.01%
2020/07/14	6	20.01	0	0.00	20.05	6	12,057	0.05%
2020/07/13	1	20.05	2	20.10	20.05	-1	12,172	-0.01%
2020/07/07	3	20.35	0	0.00	20.35	3	12,910	0.02%
2020/07/06	5	20.50	3.4	20.50	20.50	1.6	12,931	0.01%
2020/07/03	0	0.00	2	20.15	20.15	-2	12,943	-0.02%
2020/07/02	0	0.00	4	20.10	20.10	-4	13,072	-0.03%
2020/07/01	0	0.00	1	20.05	20.05	-1	13,325	-0.01%
2020/06/24	1	19.95	9	20.00	19.90	-8	13,766	-0.06%
2020/06/23	0	0.00	1	19.90	19.90	-1	14,052	-0.01%
2020/06/22	2	19.80	2	19.83	19.90	0	14,208	0.00%
2020/06/18	6	19.89	0	0.00	19.90	6	14,923	0.04%
2020/06/16	0	0.00	2	20.00	19.95	-2	15,907	-0.01%
2020/06/15	5	19.72	0	0.00	19.70	5	16,606	0.03%
2020/06/12	14	19.74	0	0.00	19.80	14	17,069	0.08%
2020/06/11	14	20.17	0	0.00	20.05	14	17,638	0.08%
2020/06/10	3	20.35	1	20.40	20.40	2	17,954	0.01%
2020/06/09	5	20.20	10	20.35	20.35	-5	18,635	-0.03%
2020/06/08	0	0.00	50	20.35	20.35	-50	19,268	-0.26%
2020/06/05	1	20.20	0	0.00	20.20	1	19,397	0.01%
2020/06/04	3	20.18	2	20.20	20.25	1	19,814	0.01%
2020/06/03	1	20.25	9	20.26	20.30	-8	20,194	-0.04%
2020/06/02	0	0.00	11	19.85	19.90	-11	20,134	-0.05%
2020/06/01	0	0.00	5	19.65	19.65	-5	20,134	-0.02%
2020/05/29	1	19.45	0	0.00	19.45	1	20,023	0.00%
2020/05/27	0	0.00	2	19.50	19.50	-2	20,080	-0.01%
2020/05/26	0	0.00	1	19.45	19.40	-1	20,220	0.00%
2020/05/25	1	19.15	0	0.00	19.20	1	20,268	0.00%
2020/05/22	11	19.16	0	0.00	19.10	11	20,435	0.05%
2020/05/21	5	19.45	52	19.45	19.40	-47	20,539	-0.23%
2020/05/19	1	19.20	0.2	19.40	19.30	0.8	20,766	0.00%
2020/05/18	1	19.05	0	0.00	19.00	1	20,864	0.00%
2020/05/15	2	19.05	0	0.00	19.00	2	20,810	0.01%
2020/05/14	3	19.10	0	0.00	19.05	3	20,703	0.01%
2020/05/13	0	0.00	30	19.20	19.20	-30	20,668	-0.15%
2020/05/12	12	19.20	0	0.00	19.15	12	20,684	0.06%
2020/05/11	3	19.47	15	19.51	19.35	-12	20,613	-0.06%
2020/05/07	5	18.99	0	0.00	18.95	5	20,559	0.02%
2020/05/06	14	18.96	1	19.00	18.95	13	20,609	0.06%
2020/05/05	11	19.10	0	0.00	19.05	11	20,639	0.05%
2020/05/04	20	18.97	0	0.00	19.00	20	20,717	0.10%
2020/04/30	2	19.45	2	19.40	19.45	0	20,655	0.00%
2020/04/29	11	19.15	2	19.20	19.20	9	20,648	0.04%
2020/04/28	20	18.88	2	18.85	18.90	18	20,607	0.09%
2020/04/27	1	18.30	0	0.00	18.35	1	21,054	0.00%
2020/04/24	1	18.10	3	18.10	18.05	-2	21,010	-0.01%
2020/04/22	4	18.04	0	0.00	18.05	4	20,838	0.02%
2020/04/21	15	18.23	0	0.00	18.05	15	20,752	0.07%
2020/04/20	0	0.00	0.2	18.65	18.55	-0.2	20,477	0.00%
2020/04/17	3	18.65	1	19.00	18.65	2	20,474	0.01%
2020/04/16	5	18.63	0	0.00	18.60	5	20,299	0.02%
2020/04/15	10	18.93	169	18.66	18.90	-159	20,134	-0.79%	大賣/鉅額交易
2020/04/14	1	18.50	1	18.40	18.50	0	19,874	0.00%
2020/04/13	7	18.16	0.1	18.25	18.15	6.9	19,681	0.04%
2020/04/10	11	18.47	1	18.55	18.70	10	19,420	0.05%
2020/04/09	3	18.30	0	0.00	18.35	3	19,230	0.02%
2020/04/07	2	18.03	0	0.00	18.10	2	18,940	0.01%
2020/04/06	3	17.70	2	17.78	17.95	1	18,833	0.01%
2020/04/01	13	17.84	28	17.95	17.80	-15	18,499	-0.08%
2020/03/31	8	18.01	2	18.10	18.05	6	18,287	0.03%
2020/03/30	7	17.77	0	0.00	18.05	7	18,042	0.04%
2020/03/27	3	18.18	0	0.00	18.10	3	17,787	0.02%
2020/03/25	4	17.90	179	17.97	17.95	-175	17,513	-1.00%	大賣/鉅額交易
2020/03/24	21	17.65	1	17.70	17.50	20	16,969	0.12%
2020/03/20	54	17.15	0	0.00	17.65	54	16,517	0.33%
2020/03/19	90	16.28	14.5	16.63	16.15	75.5	15,734	0.48%
2020/03/18	13	17.64	3	17.48	17.50	10	14,982	0.07%
2020/03/17	21	17.85	15.5	17.91	17.85	5.5	14,459	0.04%
2020/03/16	57	19.03	11	19.00	18.75	46	13,625	0.34%
2020/03/13	14	19.05	18.1	18.97	19.55	-4.1	13,086	-0.03%
2020/03/12	8	20.07	0	0.00	20.00	8	12,287	0.07%
2020/03/11	13	20.80	0	0.00	20.75	13	11,610	0.11%
2020/03/10	4	20.63	0	0.00	20.90	4	11,333	0.04%
2020/03/09	50	21.10	0	0.00	21.05	50	10,878	0.46%
2020/03/06	23	21.43	0	0.00	21.40	23	10,379	0.22%
2020/03/05	0	0.00	23	21.65	21.65	-23	10,227	-0.22%
2020/03/04	27	21.47	0	0.00	21.50	27	10,210	0.26%
2020/03/03	2.7	21.48	0	0.00	21.45	2.7	10,137	0.03%
2020/03/02	15	21.29	4	21.28	21.25	11	10,019	0.11%
2020/02/27	11	21.54	0	0.00	21.55	11	10,055	0.11%
2020/02/26	14	21.55	1	21.60	21.55	13	9,910	0.13%
2020/02/25	5	21.58	2	21.65	21.65	3	9,729	0.03%
2020/02/24	20.1	21.73	0	0.00	21.70	20.1	9,605	0.21%
2020/02/21	13.1	22.00	0	0.00	21.90	13.1	9,320	0.14%
2020/02/20	62	22.08	0	0.00	22.10	62	9,135	0.68%
2020/02/19	90	22.00	0	0.00	22.15	90	8,980	1.00%
2020/02/18	40	21.85	0	0.00	21.90	40	8,824	0.45%
2020/02/17	2	21.80	0	0.00	21.85	2	8,926	0.02%
2020/02/14	2	21.80	0	0.00	21.85	2	8,987	0.02%
2020/02/13	1.1	21.81	0	0.00	21.85	1.1	8,991	0.01%
2020/02/11	0	0.00	2	21.80	21.75	-2	9,100	-0.02%
2020/02/10	2	21.70	0	0.00	21.75	2	9,110	0.02%
2020/02/07	3	21.82	0	0.00	21.80	3	9,049	0.03%
2020/02/06	1	21.90	2	21.95	21.90	-1	9,067	-0.01%
2020/02/05	1	21.60	0	0.00	21.75	1	9,015	0.01%
2020/02/04	2	21.45	0	0.00	21.60	2	8,980	0.02%
2020/02/03	3	21.32	1	21.40	21.40	2	9,020	0.02%
2020/01/31	2	21.65	1	21.75	21.65	1	8,818	0.01%
2020/01/30	14	21.66	3	21.78	21.50	11	8,640	0.13%
2020/01/17	2	22.25	0	0.00	22.30	2	7,876	0.03%
2020/01/16	1	22.15	0	0.00	22.20	1	7,915	0.01%
2020/01/14	0	0.00	1	22.25	22.30	-1	7,920	-0.01%
2020/01/13	6	22.12	162	22.15	22.20	-156	7,889	-1.98%	大賣/鉅額交易
2020/01/10	1	21.95	0	0.00	22.00	1	7,800	0.01%
2020/01/08	20	21.83	0	0.00	21.80	20	7,815	0.26%
2020/01/07	30	21.90	4	21.94	22.00	26	7,773	0.33%
2020/01/06	1	21.90	0	0.00	21.90	1	7,792	0.01%
2020/01/03	15	21.95	0	0.00	22.05	15	7,834	0.19%
2019/12/31	0	0.00	5	22.00	22.00	-5	7,849	-0.06%
2019/12/27	10.3	22.00	0	0.00	22.10	10.3	7,820	0.13%
2019/12/26	34	21.95	0	0.00	22.00	34	7,860	0.43%
2019/12/25	1	21.95	0	0.00	21.95	1	8,036	0.01%
2019/12/24	10	21.95	0	0.00	21.95	10	8,136	0.12%
2019/12/20	53	22.14	0	0.00	21.85	53	8,199	0.65%
2019/12/19	11	22.10	0	0.00	22.20	11	7,982	0.14%
2019/12/18	0.3	22.10	2	22.10	22.20	-1.8	7,992	-0.02%
2019/12/16	0	0.00	1	21.80	21.80	-1	8,078	-0.01%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	1	21.60	0	0.00	21.60	1	8,696	0.01%
2019/12/05	0.5	21.80	28	21.71	21.70	-27.5	8,719	-0.32%
2019/12/04	2	21.65	0	0.00	21.75	2	8,783	0.02%
2019/12/02	1	21.65	0	0.00	21.70	1	8,940	0.01%
2019/11/28	0	0.00	1	21.95	21.90	-1	8,922	-0.01%
2019/11/27	0	0.00	0.1	21.95	21.95	-0.1	9,056	0.00%
2019/11/26	8	21.78	0	0.00	21.75	8	9,130	0.09%
2019/11/25	4	21.90	0	0.00	21.90	4	8,720	0.05%
2019/11/22	1	21.70	0	0.00	21.75	1	8,910	0.01%
2019/11/21	2	21.70	0	0.00	21.70	2	9,034	0.02%
2019/11/20	2	21.80	0	0.00	21.90	2	8,972	0.02%
2019/11/18	0	0.00	1	21.80	21.90	-1	9,096	-0.01%
2019/11/15	0	0.00	1	21.85	21.80	-1	9,174	-0.01%
2019/11/14	6	21.63	0	0.00	21.60	6	9,331	0.06%
2019/11/11	6	22.03	0	0.00	22.00	6	10,672	0.06%
2019/11/08	7	22.26	0	0.00	22.30	7	10,799	0.06%
2019/11/07	6	22.25	0	0.00	22.35	6	11,049	0.05%
2019/11/04	0.4	22.15	14	22.05	22.20	-13.6	11,384	-0.12%
2019/11/01	4	21.96	0	0.00	22.05	4	11,523	0.03%
2019/10/31	2	21.95	85	21.95	21.90	-83	11,689	-0.71%
2019/10/30	0	0.00	6	21.78	21.80	-6	11,664	-0.05%
2019/10/28	5	21.50	7.7	21.55	21.55	-2.7	12,030	-0.02%
2019/10/25	5	21.45	0	0.00	21.50	5	12,094	0.04%
2019/10/23	1	21.25	0	0.00	21.30	1	12,290	0.01%
2019/10/22	0	0.00	1	21.30	21.35	-1	12,355	-0.01%
2019/10/21	1	21.30	0	0.00	21.30	1	12,387	0.01%
2019/10/18	5	21.20	0	0.00	21.20	5	12,427	0.04%
2019/10/17	51	21.20	0	0.00	21.30	51	12,495	0.41%
2019/10/16	0	0.00	0.1	21.25	21.25	-0.1	12,497	0.00%
2019/10/15	10	21.15	0	0.00	21.20	10	12,529	0.08%
2019/10/14	1	21.15	0	0.00	21.20	1	12,570	0.01%
2019/10/09	4	21.00	1	21.05	21.10	3	12,596	0.02%
2019/10/08	0	0.00	4	21.13	21.20	-4	12,633	-0.03%
2019/10/07	5	21.10	1	21.05	21.10	4	12,751	0.03%
2019/10/04	5	21.05	0	0.00	21.10	5	12,932	0.04%
2019/09/26	2	21.10	0	0.00	21.15	2	12,765	0.02%
2019/09/25	1	21.10	0	0.00	21.15	1	12,843	0.01%
2019/09/24	2	21.20	0	0.00	21.20	2	12,877	0.02%
2019/09/23	0	0.00	1	21.20	21.25	-1	12,895	-0.01%
2019/09/20	4	21.15	5	21.15	21.25	-1	12,970	-0.01%
2019/09/19	1	21.25	0	0.00	21.20	1	12,766	0.01%
2019/09/18	0	0.00	3	21.25	21.20	-3	12,728	-0.02%
2019/09/17	1	20.90	2	21.05	21.10	-1	12,648	-0.01%
2019/09/12	0	0.00	299.8	20.95	20.95	-299.8	12,772	-2.35%	大賣/鉅額交易
2019/09/02	0	0.00	1	19.95	20.00	-1	13,540	-0.01%
2019/08/30	1	19.70	0	0.00	19.95	1	13,619	0.01%
2019/08/28	5	19.72	0	0.00	19.65	5	13,623	0.04%
2019/08/27	2	19.63	0	0.00	19.75	2	13,695	0.01%
2019/08/26	9	19.66	0	0.00	19.65	9	13,660	0.07%
2019/08/23	1	19.85	0	0.00	19.90	1	13,694	0.01%
2019/08/22	0	0.00	1	19.85	19.90	-1	13,762	-0.01%
2019/08/21	1	19.90	0	0.00	19.85	1	14,122	0.01%
2019/08/19	1	20.00	1	19.90	19.95	0	14,005	0.00%
2019/08/16	6	19.56	0	0.00	19.85	6	13,875	0.04%
2019/08/15	28	19.59	0	0.00	19.65	28	13,621	0.21%
2019/08/14	1	21.40	0	0.00	21.50	1	13,136	0.01%
2019/08/13	1	21.20	17	21.39	21.20	-16	12,625	-0.13%
2019/08/12	1	21.40	0	0.00	21.40	1	12,379	0.01%
2019/08/08	1	21.25	0	0.00	21.35	1	12,229	0.01%
2019/08/06	1	21.20	0	0.00	21.20	1	12,198	0.01%
2019/08/02	1	21.30	1	21.30	21.35	0	11,943	0.00%
2019/08/01	1	21.75	0	0.00	21.60	1	11,832	0.01%
2019/07/31	1	21.80	0	0.00	21.95	1	11,746	0.01%
2019/07/30	1	21.85	0	0.00	21.85	1	11,457	0.01%
2019/07/29	1	21.70	0	0.00	21.70	1	11,429	0.01%
2019/07/26	2.6	21.70	0	0.00	21.70	2.6	11,397	0.02%
2019/07/25	1	21.65	0	0.00	21.70	1	11,489	0.01%
2019/07/24	0	0.00	5	21.45	21.45	-5	11,645	-0.04%
2019/07/23	0	0.00	2	21.40	21.40	-2	11,654	-0.02%
2019/07/22	10	21.35	2	21.40	21.40	8	11,606	0.07%
2019/07/19	0	0.00	2	21.30	21.35	-2	11,637	-0.02%
2019/07/18	20	21.30	0	0.00	21.30	20	11,666	0.17%
2019/07/12	1	21.20	0	0.00	21.20	1	11,468	0.01%
2019/07/11	28	21.15	0	0.00	21.20	28	11,363	0.25%
2019/07/10	80	20.87	0	0.00	21.00	80	11,190	0.71%
2019/07/09	1	20.80	0	0.00	20.85	1	11,054	0.01%
2019/07/05	90	20.85	0	0.00	20.90	90	11,100	0.81%
2019/07/02	0	0.00	2	20.75	20.80	-2	11,116	-0.02%
2019/07/01	6	20.79	0	0.00	20.75	6	11,019	0.05%
2019/06/27	0	0.00	3	20.98	21.00	-3	10,963	-0.03%
2019/06/26	15	20.85	0	0.00	20.80	15	10,968	0.14%
2019/06/21	2	20.80	0	0.00	20.75	2	10,882	0.02%
2019/06/20	45	20.98	0	0.00	20.90	45	10,707	0.42%
2019/06/19	0	0.00	1	20.75	21.00	-1	10,603	-0.01%
2019/06/18	7	20.60	0	0.00	20.65	7	10,345	0.07%
2019/06/12	6	20.43	15	20.30	20.45	-9	10,194	-0.09%
2019/06/11	5	20.87	0	0.00	20.80	5	9,793	0.05%
2019/06/10	0	0.00	1	21.40	21.40	-1	9,409	-0.01%
2019/06/05	0	0.00	0.1	21.05	21.10	-0.1	9,333	0.00%
2019/06/03	0.4	21.00	0	0.00	21.00	0.4	9,202	0.00%
2019/05/31	0	0.00	27.1	20.81	20.95	-27.1	9,113	-0.30%
2019/05/30	0	0.00	6	20.69	20.75	-6	8,921	-0.07%
2019/05/27	0	0.00	1	20.40	20.40	-1	8,657	-0.01%
2019/05/23	30	20.22	0	0.00	20.25	30	8,681	0.35%
2019/05/20	5	20.06	3	20.10	20.05	2	8,592	0.02%
2019/05/10	1	20.10	0	0.00	20.10	1	8,407	0.01%
2019/05/08	0	0.00	2	20.15	20.20	-2	8,300	-0.02%
2019/05/06	1	19.95	0	0.00	20.00	1	8,299	0.01%
2019/05/03	0	0.00	5	20.20	20.20	-5	8,142	-0.06%
2019/04/30	0	0.00	100	20.20	20.20	-100	7,910	-1.26%
2019/04/26	50	19.60	0	0.00	19.70	50	7,604	0.66%
2019/04/25	51	19.65	0	0.00	19.70	51	7,579	0.67%
2019/04/23	0	0.00	0.1	19.40	19.40	-0.1	7,526	0.00%
2019/04/22	0	0.00	12	19.35	19.35	-12	7,517	-0.16%
2019/04/17	0	0.00	2	19.25	19.25	-2	7,701	-0.03%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/11	5	19.15	0	0.00	19.20	5	7,745	0.06%
2019/04/08	1	19.25	0	0.00	19.25	1	7,734	0.01%
2019/04/02	0	0.00	1	19.25	19.25	-1	7,731	-0.01%
2019/03/29	0	19.30	0	0.00	19.40	0	7,667	0.00%
2019/03/28	5	19.05	0	0.00	19.05	5	7,613	0.07%
2019/03/25	2	19.10	0	0.00	19.15	2	7,900	0.03%
2019/03/22	0	0.00	10	19.25	19.25	-10	7,883	-0.13%
2019/03/19	0	0.00	0.1	19.15	19.20	-0.1	7,904	0.00%
2019/03/18	5	19.10	0	0.00	19.10	5	7,873	0.06%
2019/03/15	0	0.00	127	18.95	19.00	-127	7,920	-1.60%	大賣/鉅額交易
2019/03/14	1	18.90	0	0.00	18.95	1	7,832	0.01%
2019/03/13	0	0.00	5	18.95	18.95	-5	7,925	-0.06%
2019/03/12	5	18.80	0	0.00	18.90	5	7,962	0.06%
2019/03/08	5	18.70	0	0.00	18.75	5	7,958	0.06%
2019/03/07	3	18.85	0	0.00	18.80	3	8,163	0.04%
2019/03/05	0	0.00	6	18.78	18.85	-6	8,175	-0.07%
2019/02/27	0	0.00	82	18.87	18.90	-82	8,112	-1.01%
2019/02/26	1	18.70	1.1	18.70	18.70	-0.1	7,957	0.00%
2019/02/25	0	0.00	50	18.62	18.70	-50	7,871	-0.64%
2019/02/20	0	18.55	0.5	18.55	18.55	-0.5	7,842	-0.01%
2019/02/15	1	18.35	24	18.35	18.30	-23	7,738	-0.30%
2019/02/14	0	0.00	4	18.40	18.40	-4	7,675	-0.05%
2019/02/13	1	18.45	0	0.00	18.40	1	7,614	0.01%
2019/02/12	0	0.00	0.5	18.50	18.50	-0.5	7,519	-0.01%
2019/02/11	2	18.45	1	18.50	18.45	1	7,493	0.01%
2019/01/29	0	0.00	1	18.40	18.40	-1	7,361	-0.01%
2019/01/25	0	0.00	1	18.40	18.45	-1	7,334	-0.01%
2019/01/21	11	18.30	0	0.00	18.20	11	7,363	0.15%
2019/01/18	0	0.00	2	18.18	18.25	-2	7,347	-0.03%
2019/01/17	0	0.00	0.1	18.00	18.05	-0.1	7,364	0.00%
2019/01/16	0	0.00	3.1	18.05	17.95	-3.1	7,476	-0.04%
2019/01/08	1	17.60	0	0.00	17.70	1	7,618	0.01%
2019/01/07	0	0.00	3	17.70	17.80	-3	7,729	-0.04%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/17	0	0.00	10	17.60	17.55	-10	8,761	-0.11%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	1	17.60	0	0.00	17.60	1	8,817	0.01%
2018/11/22	1	17.60	0	0.00	17.65	1	8,528	0.01%
2018/11/19	0	0.00	12	17.90	17.80	-12	8,565	-0.14%
2018/11/16	0	0.00	1	17.75	17.80	-1	8,575	-0.01%
2018/11/14	1	17.60	0	0.00	17.70	1	8,715	0.01%
2018/11/12	4	17.55	0	0.00	17.70	4	8,931	0.04%
2018/11/06	0	0.00	1	17.50	17.55	-1	10,113	-0.01%
2018/11/01	1.3	17.33	0	0.00	17.40	1.3	10,719	0.01%
2018/10/31	3	17.35	0	0.00	17.45	3	10,817	0.03%
2018/10/30	0	0.00	29	17.29	17.35	-29	10,711	-0.27%
2018/10/29	2	17.10	1.8	17.15	17.15	0.2	10,732	0.00%
2018/10/26	0	0.00	18.2	17.24	17.25	-18.2	10,803	-0.17%
2018/10/25	3	17.10	1	17.10	17.25	2	10,853	0.02%
2018/10/24	2	17.20	0	0.00	17.30	2	11,042	0.02%
2018/10/23	2	17.30	0	0.00	17.30	2	11,101	0.02%
2018/10/22	2	17.48	0	0.00	17.50	2	11,146	0.02%
2018/10/19	0	0.00	5	17.35	17.55	-5	11,180	-0.04%
2018/10/18	1	17.45	0	0.00	17.50	1	11,035	0.01%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	22	17.55	0	0.00	17.50	22	10,974	0.20%
2018/10/15	3	17.55	0	0.00	17.45	3	10,855	0.03%
2018/10/12	2	17.35	16	17.70	17.75	-14	10,710	-0.13%
2018/10/11	8	17.66	0	0.00	17.50	8	10,559	0.08%
2018/10/05	6	18.02	0	0.00	18.00	6	9,914	0.06%
2018/10/04	10	18.20	0	0.00	18.15	10	9,755	0.10%
2018/10/03	0	0.00	1	18.40	18.40	-1	9,623	-0.01%
2018/10/02	5	18.35	1	18.40	18.35	4	9,619	0.04%
2018/09/28	0	0.00	0.2	18.50	18.50	-0.2	9,562	0.00%
2018/09/27	1	18.45	0	0.00	18.50	1	9,516	0.01%
2018/09/25	1	18.40	4	18.50	18.45	-3	9,466	-0.03%
2018/09/18	0	0.00	12.4	18.05	18.05	-12.4	9,231	-0.13%
2018/09/17	10	17.95	0.1	18.00	17.95	9.9	9,237	0.11%
2018/09/14	20	18.00	0.7	18.00	18.00	19.3	9,266	0.21%
2018/09/12	1	17.80	0	0.00	17.95	1	9,314	0.01%
2018/09/07	0	0.00	2	17.80	17.85	-2	9,789	-0.02%
2018/09/06	10	17.75	0	0.00	17.75	10	9,844	0.10%
2018/09/05	21	17.85	0	0.00	17.80	21	9,826	0.21%
2018/08/31	0	0.00	2	18.00	18.00	-2	9,980	-0.02%
2018/08/30	51	17.90	0	0.00	17.95	51	10,074	0.51%
2018/08/28	10	17.85	0	0.00	17.90	10	10,117	0.10%
2018/08/27	25	17.81	0	0.00	17.80	25	10,144	0.25%
2018/08/24	0.1	17.90	0	0.00	17.85	0.1	10,181	0.00%
2018/08/23	100	17.90	0	0.00	17.95	100	10,610	0.94%
2018/08/22	0	18.05	0	0.00	18.00	0	10,759	0.00%
2018/08/17	1	17.55	0	0.00	17.55	1	10,577	0.01%
2018/08/16	4	17.40	0	0.00	17.45	4	10,537	0.04%
2018/08/15	4	18.66	0	0.00	18.65	4	10,139	0.04%
2018/08/14	5	18.61	100	18.65	18.70	-95	9,689	-0.98%
2018/08/13	3	18.63	0	0.00	18.55	3	9,543	0.03%
2018/08/10	2	18.58	0	0.00	18.75	2	9,299	0.02%
2018/08/07	1	18.25	0	0.00	18.25	1	8,738	0.01%
2018/08/02	1	18.30	2	18.25	18.25	-1	8,494	-0.01%
2018/07/27	1	17.90	0	0.00	18.00	1	7,968	0.01%
2018/07/26	3	17.95	0	0.00	18.00	3	7,897	0.04%
2018/07/24	103	17.95	0	0.00	17.95	103	7,899	1.30%	大買/鉅額交易
2018/07/19	2	17.80	0	0.00	17.85	2	7,993	0.03%
2018/07/09	1	17.60	0	0.00	17.60	1	8,174	0.01%
2018/07/02	1	17.60	0	0.00	17.60	1	8,247	0.01%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/26	1	17.55	0	0.00	17.55	1	7,998	0.01%
2018/06/19	1	17.65	0	0.00	17.60	1	7,755	0.01%
2018/06/15	2	17.75	0	0.00	17.85	2	7,568	0.03%
2018/06/14	4	17.88	0	0.00	17.80	4	7,344	0.05%
2018/06/13	1	17.95	0	0.00	18.05	1	7,274	0.01%
2018/06/07	10	17.95	0	0.00	18.10	10	7,460	0.13%
2018/06/05	0	0.00	1	17.95	17.95	-1	7,344	-0.01%
2018/05/30	2	17.70	0	0.00	17.65	2	6,865	0.03%
2018/05/29	1	17.80	0	0.00	17.90	1	6,737	0.01%
2018/05/25	1	17.75	0	0.00	17.75	1	6,837	0.01%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/09	2	17.75	0	0.00	17.75	2	8,278	0.02%
2018/04/20	2	17.80	0	0.00	17.75	2	8,867	0.02%
2018/04/19	0	0.00	1	17.85	17.85	-1	8,890	-0.01%
2018/04/17	1	17.65	0	0.00	17.75	1	8,923	0.01%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	1	17.80	2	17.80	17.80	-1	9,015	-0.01%
2018/04/11	0	0.00	30	17.80	17.75	-30	9,331	-0.32%
2018/04/10	0	0.00	2	17.80	17.80	-2	9,366	-0.02%
2018/03/27	0	0.00	2	17.60	17.60	-2	9,378	-0.02%
2018/03/26	1	17.35	0	0.00	17.45	1	9,332	0.01%
2018/03/23	1	17.45	0	0.00	17.45	1	9,329	0.01%
2018/03/22	2	17.60	0	0.00	17.60	2	9,279	0.02%
2018/03/20	0	17.55	0	0.00	17.55	0	9,377	0.00%
2018/03/16	0	0.00	4	17.55	17.60	-4	9,311	-0.04%
2018/03/14	0	17.45	0	0.00	17.45	0	9,037	0.00%
2018/03/13	0	0.00	3	17.40	17.45	-3	9,082	-0.03%
2018/03/05	4	17.01	0	0.00	16.95	4	9,444	0.04%
2018/03/02	1	17.05	10	17.03	17.00	-9	9,392	-0.10%
2018/02/27	0	0.00	1	17.25	17.20	-1	9,260	-0.01%
2018/02/26	30	17.15	0	0.00	17.15	30	9,153	0.33%
2018/02/21	1	16.90	1	16.90	16.95	0	9,319	0.00%
2018/02/06	2	16.63	0	0.00	16.60	2	8,789	0.02%
2018/02/05	2	17.08	0	0.00	17.10	2	8,392	0.02%
2018/01/31	1	17.15	0	0.00	17.40	1	8,104	0.01%
2018/01/25	0	0.00	1	17.40	17.40	-1	7,627	-0.01%
2018/01/24	16	17.35	0	0.00	17.25	16	7,529	0.21%
2018/01/22	2	17.30	0	0.00	17.40	2	7,520	0.03%
2018/01/18	0	0.00	1	17.55	17.50	-1	7,445	-0.01%
2018/01/16	1	17.40	0	0.00	17.40	1	7,316	0.01%
2018/01/15	0	0.00	2	17.30	17.35	-2	7,314	-0.03%
2018/01/12	0	0.00	5	17.20	17.30	-5	7,354	-0.07%
2018/01/10	20	17.25	0	0.00	17.30	20	7,440	0.27%
2018/01/09	0	0.00	4	17.28	17.30	-4	7,418	-0.05%
2018/01/08	12	17.27	4	17.28	17.30	8	7,430	0.11%
2018/01/04	0	0.00	10	16.90	16.95	-10	7,233	-0.14%