華南金 (2880)-元大-文心券商分點個股進出

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
26.10
漲跌
▼0.10
漲幅
-0.38%
成交量
21,614張
產業
上市金融類股
1542人加入追蹤

立即追蹤
本地時間:13:35(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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/14	31	26.01	12	26.35	26.10	19	16,817	0.11%
2024/05/13	16	26.03	7	26.09	26.20	9	16,584	0.05%
2024/05/10	1	26.25	64.2	25.99	26.25	-63.2	16,251	-0.39%
2024/05/09	0	0.00	1	25.20	25.15	-1	15,318	-0.01%
2024/05/08	1	25.25	1	25.50	25.55	0	15,029	0.00%
2024/05/07	0	0.00	2	25.60	25.55	-2	14,703	-0.01%
2024/05/06	0	0.00	9	25.00	25.45	-9	14,087	-0.06%
2024/05/03	15	24.22	4.4	24.29	24.25	10.6	12,973	0.08%
2024/05/02	0	24.20	2.2	24.10	24.20	-2.1	12,645	-0.02%
2024/04/30	9.1	23.81	32.1	24.05	23.65	-23	12,038	-0.19%
2024/04/29	30.9	23.25	4.5	23.30	23.40	26.4	11,047	0.24%
2024/04/25	0.3	22.65	0	0.00	22.50	0.3	10,607	0.00%
2024/04/22	0	0.00	90	22.70	22.75	-90	10,871	-0.83%
2024/04/19	0.1	22.35	0	0.00	22.20	0.1	10,767	0.00%
2024/04/18	3	22.45	0	0.00	22.65	3	10,495	0.03%
2024/04/17	91	22.30	0	0.00	22.45	91	10,422	0.87%
2024/04/16	2	22.45	6	22.58	22.40	-4	10,148	-0.04%
2024/04/15	0	0.00	0.1	23.00	22.95	-0.1	9,885	0.00%
2024/04/12	1	22.85	4.5	22.95	23.00	-3.5	9,824	-0.04%
2024/04/11	0	0.00	0.6	23.15	23.20	-0.6	9,588	-0.01%
2024/04/10	0	0.00	0.3	23.20	23.15	-0.3	9,512	0.00%
2024/04/09	0	0.00	3.1	23.15	23.20	-3.1	9,512	-0.03%
2024/04/08	2	23.00	0	0.00	23.10	2	9,446	0.02%
2024/04/03	1	22.85	0	23.00	22.85	1	9,417	0.01%
2024/03/29	2	23.30	1	23.25	23.15	1	9,418	0.01%
2024/03/27	3	23.05	0	0.00	23.00	3	9,025	0.03%
2024/03/22	11	22.94	0	0.00	22.95	11	8,953	0.12%
2024/03/21	0	22.85	2	22.85	23.00	-2	8,805	-0.02%
2024/03/20	0	0.00	0.2	22.65	22.55	-0.2	8,693	0.00%
2024/03/19	0	0.00	3.1	22.93	22.80	-3.1	8,611	-0.04%
2024/03/18	0	0.00	6.2	22.97	22.95	-6.2	8,441	-0.07%
2024/03/15	0	0.00	20.5	22.98	23.00	-20.5	8,256	-0.25%
2024/03/14	0	0.00	6.2	22.79	22.80	-6.2	7,861	-0.08%
2024/03/13	10	22.05	41	22.10	22.15	-31	7,452	-0.42%
2024/03/12	0	0.00	1	22.00	22.05	-1	7,346	-0.01%
2024/03/11	0	0.00	0.1	22.05	22.00	-0.1	7,352	0.00%
2024/03/08	0	0.00	12	21.95	22.00	-12	7,333	-0.16%
2024/03/06	0	21.85	8	21.80	21.80	-8	7,130	-0.11%
2024/03/05	41	21.70	5	21.80	21.70	36	7,926	0.45%
2024/03/04	0	0.00	10.9	21.77	21.75	-10.9	7,954	-0.14%
2024/03/01	0	21.90	1	21.85	21.85	-1	8,074	-0.01%
2024/02/27	0.3	21.80	0	0.00	21.85	0.3	8,013	0.00%
2024/02/26	1	21.60	0	0.00	21.60	1	7,956	0.01%
2024/02/23	2	21.70	0	0.00	21.75	2	7,966	0.03%
2024/02/22	0	0.00	4	21.80	21.70	-4	8,148	-0.05%
2024/02/21	1	21.80	0	0.00	21.80	1	8,156	0.01%
2024/02/20	0.3	21.85	90	21.85	21.85	-89.7	8,256	-1.09%
2024/02/16	0.3	21.78	0	0.00	21.75	0.3	8,616	0.00%
2024/02/15	6.3	21.68	0	0.00	21.75	6.3	8,605	0.07%
2024/02/05	2	21.75	0	0.00	21.75	2	8,515	0.02%
2024/02/02	2	21.85	15	21.90	21.90	-13	8,448	-0.15%
2024/02/01	0	0.00	1	21.80	21.85	-1	8,461	-0.01%
2024/01/30	2	21.65	0	0.00	21.50	2	8,387	0.02%
2024/01/26	0.1	21.60	0	0.00	21.65	0.1	8,481	0.00%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	10	21.25	0	0.00	21.35	10	8,485	0.12%
2024/01/22	2.1	21.23	0	0.00	21.25	2.1	8,592	0.02%
2024/01/17	16.1	21.20	0	0.00	21.05	16.1	8,642	0.19%
2024/01/16	2.1	21.48	0	0.00	21.45	2.1	8,394	0.03%
2024/01/09	1	21.95	1	22.30	21.95	0	8,369	0.00%
2024/01/04	0	0.00	0.3	22.00	22.00	-0.3	8,524	0.00%
2024/01/03	35	21.97	0	0.00	22.00	35	8,763	0.40%
2023/12/28	0.1	22.20	0	0.00	22.40	0.1	9,047	0.00%
2023/12/26	0	0.00	4	22.13	22.20	-4	8,957	-0.04%
2023/12/25	0	0.00	1.1	21.94	21.95	-1.1	8,979	-0.01%
2023/12/22	0	0.00	0.1	21.85	21.90	-0.1	9,044	0.00%
2023/12/21	13.1	21.70	0	0.00	21.85	13.1	9,195	0.14%
2023/12/20	21	21.95	0	0.00	21.90	21	9,149	0.23%
2023/12/19	1.1	22.20	0	0.00	22.20	1.1	9,049	0.01%
2023/12/18	0	0.00	29	22.30	22.35	-29	9,185	-0.32%
2023/12/15	0	0.00	1.1	22.35	22.25	-1.1	9,172	-0.01%
2023/12/14	0	0.00	18	22.40	22.40	-18	9,009	-0.20%
2023/12/12	0	22.20	0	0.00	22.20	0	8,996	0.00%
2023/12/11	5	22.10	0	0.00	22.20	5	9,087	0.06%
2023/12/08	0	0.00	11.6	22.05	22.10	-11.6	9,091	-0.13%
2023/12/07	0	22.00	0	0.00	22.00	0	9,126	0.00%
2023/12/06	0.1	22.05	0	0.00	22.15	0.1	9,160	0.00%
2023/12/05	0.1	21.85	0	0.00	22.00	0.1	9,092	0.00%
2023/12/04	0	0.00	0.5	22.00	21.90	-0.5	9,084	-0.01%
2023/12/01	0.1	21.95	0	0.00	21.95	0.1	9,145	0.00%
2023/11/30	0.3	22.05	0.1	22.10	22.25	0.2	9,118	0.00%
2023/11/28	0	0.00	2	22.08	22.10	-2	8,178	-0.02%
2023/11/27	0.1	21.95	0	0.00	21.85	0.1	8,488	0.00%
2023/11/23	0.2	21.73	0	0.00	21.80	0.2	8,388	0.00%
2023/11/22	48.1	21.70	1	21.70	21.80	47.1	8,363	0.56%
2023/11/21	0	0.00	1	21.75	21.85	-1	8,432	-0.01%
2023/11/20	0.1	21.50	0	0.00	21.60	0.1	8,468	0.00%
2023/11/17	15.1	21.58	22	21.64	21.60	-6.9	8,529	-0.08%
2023/11/16	4	21.43	0	0.00	21.50	4	8,413	0.05%
2023/11/15	2.2	21.20	1.2	21.28	21.45	1	8,316	0.01%
2023/11/13	0	20.95	2.2	20.90	20.95	-2.2	8,343	-0.03%
2023/11/10	0.1	20.80	0	0.00	20.90	0.1	8,559	0.00%
2023/11/09	0	20.80	1	20.80	20.75	-1	8,701	-0.01%
2023/11/06	0	0.00	1.1	21.00	20.95	-1.1	8,959	-0.01%
2023/11/02	0.1	20.65	4	20.68	20.60	-3.9	8,963	-0.04%
2023/11/01	0.3	20.45	10.3	20.35	20.40	-10	8,986	-0.11%
2023/10/31	2	20.30	0	0.00	20.30	2	9,086	0.02%
2023/10/30	1.2	20.32	100.5	20.50	20.30	-99.3	9,213	-1.08%
2023/10/27	1	20.40	0	0.00	20.45	1	9,210	0.01%
2023/10/26	101	20.35	1	20.25	20.25	100	9,321	1.07%	大買/
2023/10/25	0.7	20.46	0	0.00	20.40	0.7	9,265	0.01%
2023/10/24	1	20.40	0	0.00	20.40	1	9,230	0.01%
2023/10/23	0	20.55	0	0.00	20.50	0	9,231	0.00%
2023/10/20	2	20.48	0	0.00	20.50	2	9,209	0.02%
2023/10/17	0.1	20.90	1	20.95	20.95	-0.9	9,086	-0.01%
2023/10/16	1.1	20.95	100	20.90	21.00	-98.9	9,076	-1.09%
2023/10/13	1	21.00	0	0.00	20.95	1	9,080	0.01%
2023/10/12	0.1	21.10	4	21.00	21.20	-3.9	9,112	-0.04%
2023/10/11	0	0.00	5.3	20.89	21.00	-5.3	9,086	-0.06%
2023/10/06	0.3	20.40	1	20.50	20.55	-0.8	8,898	-0.01%
2023/10/05	0.4	20.40	0	0.00	20.30	0.4	8,934	0.00%
2023/10/04	41	20.38	70	20.35	20.20	-29	8,920	-0.33%
2023/10/03	2	20.55	1	20.55	20.45	1	8,707	0.01%
2023/10/02	2.1	20.55	2	20.60	20.55	0.1	8,817	0.00%
2023/09/28	0.1	20.60	3	20.55	20.50	-2.9	9,148	-0.03%
2023/09/27	3.1	20.55	0	0.00	20.50	3.1	9,172	0.03%
2023/09/26	5.4	20.57	0	0.00	20.55	5.4	9,154	0.06%
2023/09/22	1	20.65	13	20.70	20.70	-12	9,164	-0.13%
2023/09/21	0.4	20.75	0	0.00	20.60	0.4	9,204	0.00%
2023/09/20	15	20.85	0	0.00	20.90	15	9,068	0.17%
2023/09/18	4	20.95	0	0.00	20.95	4	9,082	0.04%
2023/09/15	1	21.00	2	21.10	21.00	-1	9,141	-0.01%
2023/09/14	1.1	21.01	0	0.00	21.20	1.1	9,011	0.01%
2023/09/13	0.3	20.90	0	0.00	20.90	0.3	8,930	0.00%
2023/09/12	1	20.75	0	0.00	20.90	1	9,069	0.01%
2023/09/11	4.3	20.69	0	0.00	20.75	4.3	9,029	0.05%
2023/09/07	4.6	20.51	0	0.00	20.50	4.6	9,070	0.05%
2023/09/06	3.1	20.55	0	0.00	20.50	3.1	9,038	0.03%
2023/09/05	1	20.65	50	20.75	20.65	-49	9,004	-0.54%
2023/09/04	1.7	20.71	0	0.00	20.70	1.7	9,002	0.02%
2023/09/01	0.5	20.75	0	0.00	20.60	0.5	9,050	0.01%
2023/08/31	60.8	20.61	0	0.00	20.50	60.8	9,070	0.67%
2023/08/30	1	20.85	0	0.00	20.85	1	8,620	0.01%
2023/08/29	3	20.77	0	0.00	20.70	3	8,741	0.03%
2023/08/28	0	20.85	0	0.00	20.80	0	8,757	0.00%
2023/08/25	6.7	20.61	0	0.00	20.60	6.7	9,983	0.07%
2023/08/24	8.3	20.65	0	0.00	20.70	8.3	10,088	0.08%
2023/08/23	3.2	20.86	0	0.00	20.80	3.2	10,050	0.03%
2023/08/22	0.2	21.00	0	0.00	20.90	0.2	10,047	0.00%
2023/08/21	2.1	20.90	0	0.00	20.90	2.1	10,108	0.02%
2023/08/18	18.1	20.94	4	20.85	20.80	14.1	10,119	0.14%
2023/08/17	5.2	20.87	1	20.85	20.85	4.2	10,146	0.04%
2023/08/16	2.7	21.69	0	0.00	21.60	2.7	10,018	0.03%
2023/08/15	16.6	22.09	0	0.00	21.90	16.6	9,945	0.17%
2023/08/14	3	22.10	5	22.20	22.15	-2	9,949	-0.02%
2023/08/11	4	22.30	109	22.39	22.30	-105	10,042	-1.05%	大賣/鉅額交易
2023/08/10	6	22.30	0	0.00	22.30	6	10,069	0.06%
2023/08/04	8.3	22.18	0	0.00	22.25	8.3	10,055	0.08%
2023/08/02	1.6	22.17	0	0.00	22.15	1.6	10,028	0.02%
2023/08/01	0.1	22.45	0	0.00	22.55	0.1	9,979	0.00%
2023/07/28	0	22.25	0	0.00	22.20	0	9,898	0.00%
2023/07/26	0	0.00	1	22.20	22.20	-1	10,146	-0.01%
2023/07/24	1.1	21.91	0	0.00	21.90	1.1	11,060	0.01%
2023/07/20	0	0.00	5	22.25	22.25	-5	11,086	-0.05%
2023/07/19	3	22.17	1	22.20	22.10	2	11,039	0.02%
2023/07/17	0	0.00	2	22.20	22.20	-2	11,000	-0.02%
2023/07/12	0	21.85	1	21.80	21.85	-1	10,975	-0.01%
2023/07/10	10	21.54	0.6	21.50	21.40	9.4	10,960	0.09%
2023/07/07	29	21.42	2	21.40	21.40	27	10,921	0.25%
2023/07/06	27.1	21.76	0	0.00	21.60	27.1	10,801	0.25%
2023/07/05	1.1	22.01	5	22.05	22.00	-3.9	10,449	-0.04%
2023/07/04	0.3	22.10	0	0.00	22.05	0.3	10,363	0.00%
2023/07/03	1.1	22.10	0	0.00	22.10	1.1	10,402	0.01%
2023/06/29	3	22.18	1	22.30	22.15	2	10,317	0.02%
2023/06/28	7	22.19	0	0.00	22.15	7	10,277	0.07%
2023/06/27	1	22.20	0.1	22.25	22.20	0.9	10,251	0.01%
2023/06/26	0	0.00	0.1	22.35	22.25	-0.1	10,263	0.00%
2023/06/21	0.6	22.30	0	0.00	22.35	0.6	10,281	0.01%
2023/06/20	1	22.20	0	0.00	22.25	1	10,383	0.01%
2023/06/16	0.1	22.40	0	0.00	22.20	0.1	10,438	0.00%
2023/06/15	1	22.40	0	0.00	22.40	1	10,337	0.01%
2023/06/14	5	22.40	0	0.00	22.45	5	10,473	0.05%
2023/06/13	89	22.30	3	22.40	22.45	86	10,744	0.80%
2023/06/12	1.5	22.35	46.5	22.35	22.30	-45	10,905	-0.41%
2023/06/09	0	0.00	0	22.35	22.25	0	11,120	0.00%
2023/06/08	0	0.00	0	22.40	22.35	0	11,180	0.00%
2023/06/06	2.3	22.44	0	0.00	22.35	2.3	11,312	0.02%
2023/06/02	0	0.00	5	22.35	22.30	-5	11,361	-0.04%
2023/06/01	2	22.30	0	0.00	22.20	2	11,280	0.02%
2023/05/31	0	0.00	7.2	22.30	22.25	-7.2	11,234	-0.06%
2023/05/29	1	22.20	0	0.00	22.20	1	10,002	0.01%
2023/05/26	0	0.00	9	22.35	22.25	-9	9,945	-0.09%
2023/05/24	0	0.00	12	22.61	22.55	-12	9,900	-0.12%
2023/05/23	0	0.00	16.1	22.62	22.65	-16.1	9,887	-0.16%
2023/05/22	0	0.00	20	22.71	22.65	-20	9,796	-0.20%
2023/05/18	0	0.00	15	22.47	22.55	-15	9,576	-0.16%
2023/05/17	10	22.30	1.1	22.11	22.35	9	9,499	0.09%
2023/05/15	10	21.83	0	0.00	21.95	10	9,289	0.11%
2023/05/12	1	21.95	0	0.00	21.90	1	9,310	0.01%
2023/05/11	10	22.10	0	0.00	22.10	10	9,303	0.11%
2023/05/10	0	0.00	1	22.15	22.20	-1	9,272	-0.01%
2023/05/09	5	22.00	0	0.00	22.05	5	9,211	0.05%
2023/05/08	0	0.00	3.5	22.05	22.00	-3.5	9,272	-0.04%
2023/05/05	6	21.95	0	0.00	22.00	6	9,200	0.07%
2023/05/03	2	21.85	1	21.85	21.85	1	9,195	0.01%
2023/05/02	3.1	21.85	0	0.00	21.90	3.1	9,429	0.03%
2023/04/28	25.9	21.84	0	0.00	21.90	25.9	9,633	0.27%
2023/04/27	1	22.80	0	0.00	22.80	1	8,832	0.01%
2023/04/26	0	0.00	4	22.93	22.95	-4	8,896	-0.04%
2023/04/25	0	0.00	0.2	22.80	22.80	-0.2	8,962	0.00%
2023/04/19	1	22.80	4.2	22.89	22.80	-3.2	9,707	-0.03%
2023/04/18	0.1	22.70	11	22.70	22.70	-10.9	9,668	-0.11%
2023/04/17	0	0.00	0.3	22.75	22.70	-0.3	9,663	0.00%
2023/04/14	0	0.00	30	22.70	22.80	-30	9,598	-0.31%
2023/04/13	0.3	22.65	0	0.00	22.70	0.3	9,682	0.00%
2023/04/11	100	22.55	3	22.60	22.65	97	9,705	1.00%
2023/04/10	200	22.48	0	0.00	22.50	200	9,680	2.07%	大買/鉅額交易
2023/04/07	0.1	22.45	0	0.00	22.45	0.1	9,662	0.00%
2023/04/06	0	0.00	2.1	22.43	22.50	-2.1	9,663	-0.02%
2023/03/31	0.3	22.35	0	0.00	22.35	0.3	9,602	0.00%
2023/03/30	1.6	22.30	0	0.00	22.20	1.6	9,499	0.02%
2023/03/28	3	22.10	0	0.00	22.15	3	9,641	0.03%
2023/03/27	5	22.10	0	0.00	22.10	5	9,761	0.05%
2023/03/24	0	0.00	2	22.00	22.10	-2	9,921	-0.02%
2023/03/23	18.1	21.96	0	0.00	22.05	18.1	9,859	0.18%
2023/03/22	1.2	22.01	0	0.00	22.05	1.2	9,783	0.01%
2023/03/21	6	21.80	0	0.00	21.75	6	9,835	0.06%
2023/03/20	14.2	21.40	0	0.00	21.45	14.2	9,787	0.15%
2023/03/17	41.8	21.56	0	0.00	21.65	41.8	9,778	0.43%
2023/03/16	25.8	21.58	0	0.00	21.55	25.8	9,654	0.27%
2023/03/15	54.5	22.09	0	0.00	21.95	54.5	9,537	0.57%
2023/03/14	17	22.20	0	0.00	22.15	17	9,431	0.18%
2023/03/13	7.3	22.50	0	0.00	22.50	7.3	9,221	0.08%
2023/03/10	18.5	22.61	0	0.00	22.60	18.5	9,132	0.20%
2023/03/09	20	22.80	0	0.00	22.80	20	9,110	0.22%
2023/03/08	5.9	22.86	0	0.00	22.90	5.9	9,380	0.06%
2023/03/07	1	22.90	0	0.00	23.05	1	9,353	0.01%
2023/03/06	1	22.95	0.1	23.00	22.90	0.9	9,487	0.01%
2023/03/03	45	22.75	0	0.00	22.75	45	9,570	0.47%
2023/03/02	0.3	22.90	0	0.00	22.75	0.3	9,626	0.00%
2023/03/01	1	22.80	0	0.00	22.85	1	9,629	0.01%
2023/02/23	0	0.00	0	23.00	22.95	0	9,392	0.00%
2023/02/22	2.1	22.75	0	0.00	22.95	2.1	9,382	0.02%
2023/02/20	2	22.90	3.1	22.95	23.00	-1.1	9,470	-0.01%
2023/02/17	10	22.80	0	0.00	22.90	10	9,558	0.10%
2023/02/16	0.5	22.85	0	0.00	22.80	0.5	9,756	0.01%
2023/02/15	31	22.86	0	0.00	22.75	31	9,975	0.31%
2023/02/14	1	22.95	5	22.85	23.00	-4	9,927	-0.04%
2023/02/13	7	22.74	0	0.00	22.75	7	9,939	0.07%
2023/02/10	10	22.50	0	0.00	22.70	10	9,897	0.10%
2023/02/09	1	22.55	0	0.00	22.55	1	9,857	0.01%
2023/02/08	5	22.65	0	0.00	22.60	5	9,868	0.05%
2023/02/07	16	22.65	0	0.00	22.60	16	9,878	0.16%
2023/02/06	12.8	22.71	0	0.00	22.60	12.8	9,844	0.13%
2023/02/03	11	22.80	0	0.00	22.75	11	9,790	0.11%
2023/02/02	12	22.84	0	0.00	22.80	12	9,861	0.12%
2023/01/31	6	22.96	0	0.00	22.75	6	9,935	0.06%
2023/01/30	0	0.00	1	23.05	23.40	-1	9,757	-0.01%
2023/01/17	0	0.00	1	23.10	22.95	-1	9,472	-0.01%
2023/01/13	0.6	22.90	0	0.00	22.80	0.6	9,417	0.01%
2023/01/12	1.3	22.90	0	0.00	22.85	1.3	9,548	0.01%
2023/01/09	0	0.00	2	23.30	23.40	-2	9,458	-0.02%
2023/01/06	0.3	22.70	0	0.00	22.80	0.3	9,312	0.00%
2023/01/05	0	0.00	2	22.70	22.65	-2	9,545	-0.02%
2023/01/04	1	22.65	0	0.00	22.65	1	9,605	0.01%
2022/12/30	0	0.00	3.2	22.50	22.45	-3.2	9,725	-0.03%
2022/12/22	0	0.00	0.2	22.70	22.75	-0.2	10,289	0.00%
2022/12/16	1	22.55	0	0.00	22.65	1	10,580	0.01%
2022/12/15	3	22.70	4	22.70	22.70	-1	10,575	-0.01%
2022/12/13	3.2	22.40	0	0.00	22.35	3.2	10,604	0.03%
2022/12/12	2.1	22.50	0	0.00	22.70	2.1	10,535	0.02%
2022/12/09	0	0.00	1	22.70	22.65	-1	10,887	-0.01%
2022/12/06	1	22.15	0	0.00	22.05	1	10,870	0.01%
2022/12/05	1	22.30	0	0.00	22.25	1	10,831	0.01%
2022/12/02	2	22.40	0	0.00	22.40	2	10,830	0.02%
2022/12/01	5.3	22.66	0.1	22.85	22.80	5.2	10,914	0.05%
2022/11/30	0	0.00	1	22.55	22.70	-1	10,886	-0.01%
2022/11/29	0	0.00	34	22.17	22.35	-34	10,564	-0.32%
2022/11/28	1	21.90	0	0.00	22.05	1	10,557	0.01%
2022/11/25	0	0.00	0.1	22.25	22.25	-0.1	10,528	0.00%
2022/11/23	0	0.00	6	22.03	22.00	-6	10,513	-0.06%
2022/11/21	6	21.51	0.2	21.85	21.80	5.8	10,534	0.05%
2022/11/18	1	21.75	0	0.00	21.70	1	10,464	0.01%
2022/11/15	0	0.00	0.3	22.15	22.35	-0.3	10,420	0.00%
2022/11/14	1	22.25	0	0.00	22.25	1	10,356	0.01%
2022/11/11	0	0.00	32.1	22.13	22.25	-32.1	10,158	-0.32%
2022/11/08	0	0.00	5	21.45	21.60	-5	10,101	-0.05%
2022/11/04	0.5	20.80	0	0.00	21.30	0.5	10,652	0.00%
2022/11/03	0.3	20.95	0	0.00	20.85	0.3	11,339	0.00%
2022/10/28	1	20.95	0	0.00	21.05	1	11,889	0.01%
2022/10/27	11	21.15	0	0.00	21.15	11	11,929	0.09%
2022/10/26	5	21.35	0	0.00	21.20	5	11,905	0.04%
2022/10/21	0	0.00	15	20.50	20.80	-15	11,941	-0.13%
2022/10/20	16	19.98	0	0.00	20.40	16	11,971	0.13%
2022/10/19	1.2	20.39	0	0.00	20.30	1.2	11,752	0.01%
2022/10/18	0	0.00	10.5	20.74	20.55	-10.5	11,730	-0.09%
2022/10/17	26	20.42	2	20.40	20.45	24	11,714	0.20%
2022/10/14	1	20.80	0	0.00	20.80	1	11,648	0.01%
2022/10/13	4.7	21.02	5	21.05	20.80	-0.3	11,588	0.00%
2022/10/12	1	21.65	2	21.60	21.60	-1	11,377	-0.01%
2022/10/11	15.6	21.66	0	0.00	21.50	15.6	11,351	0.14%
2022/10/07	2.8	22.13	0	0.00	22.00	2.8	11,329	0.02%
2022/10/06	0.1	22.16	0	0.00	22.30	0.1	11,316	0.00%
2022/10/04	1	22.20	12	22.10	22.25	-11	11,423	-0.10%
2022/10/03	12.7	22.01	6.6	22.01	22.05	6.1	11,352	0.05%
2022/09/28	0	22.45	0.1	22.25	22.45	-0.1	11,165	0.00%
2022/09/27	2	22.45	0	0.00	22.50	2	10,951	0.02%
2022/09/26	0	0.00	5	22.55	22.55	-5	10,916	-0.05%
2022/09/23	1	22.90	0	0.00	22.80	1	10,906	0.01%
2022/09/22	4	22.71	1	22.90	22.80	3	10,989	0.03%
2022/09/21	5	23.10	1	23.10	23.05	4	10,889	0.04%
2022/09/20	0.9	23.20	0	0.00	23.15	0.9	10,823	0.01%
2022/09/19	0	0.00	25	23.15	23.10	-25	10,861	-0.23%
2022/09/16	0	0.00	21.7	23.33	23.40	-21.7	10,897	-0.20%
2022/09/15	0.2	23.05	0	0.00	23.10	0.2	10,618	0.00%
2022/09/14	1	22.95	0	0.00	22.90	1	10,586	0.01%
2022/09/13	0.1	23.31	0	0.00	23.20	0.1	10,705	0.00%
2022/09/08	4.4	22.87	0	0.00	23.00	4.4	10,992	0.04%
2022/09/07	1	22.80	0	0.00	22.80	1	11,111	0.01%
2022/09/06	0	0.00	30	23.03	23.20	-30	11,126	-0.27%
2022/09/02	2.2	22.77	0	0.00	22.75	2.2	11,255	0.02%
2022/09/01	0.3	23.00	0	0.00	22.85	0.3	11,220	0.00%
2022/08/30	2	22.88	0	0.00	23.00	2	11,025	0.02%
2022/08/29	1	22.95	2	23.00	22.95	-1	10,973	-0.01%
2022/08/26	0	0.00	21	23.20	23.20	-21	10,937	-0.19%
2022/08/25	7	23.09	0	0.00	23.15	7	10,978	0.06%
2022/08/23	0	23.00	50	22.95	22.90	-50	11,387	-0.44%
2022/08/19	0	0.00	10	23.30	23.35	-10	11,564	-0.09%
2022/08/18	0	0.00	105	23.40	23.45	-105	11,625	-0.90%	大賣/鉅額交易
2022/08/17	1	23.55	50.3	23.55	23.60	-49.3	11,800	-0.42%
2022/08/16	7.6	23.62	0	0.00	23.55	7.6	11,829	0.06%
2022/08/12	0	0.00	1.5	23.53	23.60	-1.5	12,000	-0.01%
2022/08/11	4.2	23.15	8	23.38	23.40	-3.8	12,096	-0.03%
2022/08/10	3.3	24.30	14.3	24.23	24.35	-11	11,935	-0.09%
2022/08/09	8.1	23.50	23	23.77	23.90	-14.9	11,262	-0.13%
2022/08/08	0.3	23.50	4	23.30	23.50	-3.7	11,028	-0.03%
2022/08/05	0.1	23.25	1	23.35	23.30	-0.9	11,019	-0.01%
2022/08/03	4	23.00	0	0.00	23.00	4	11,125	0.04%
2022/08/02	7	23.06	48	23.10	23.10	-41	11,197	-0.37%
2022/08/01	5	23.25	0	0.00	23.25	5	11,344	0.04%
2022/07/29	2	23.15	0	0.00	23.10	2	11,403	0.02%
2022/07/28	0.6	23.05	0	0.00	23.05	0.6	11,334	0.01%
2022/07/27	0	0.00	1	22.75	22.80	-1	11,227	-0.01%
2022/07/25	0	0.00	1	22.25	22.35	-1	11,188	-0.01%
2022/07/22	1	22.10	0	0.00	22.15	1	11,362	0.01%
2022/07/19	0.2	21.81	0	0.00	21.75	0.2	11,751	0.00%
2022/07/18	1	21.65	0.2	21.65	21.75	0.8	11,891	0.01%
2022/07/15	18.3	21.53	5.1	21.65	21.45	13.2	12,051	0.11%
2022/07/13	1.1	21.99	1	22.00	22.00	0.1	12,006	0.00%
2022/07/12	1	21.40	0	0.00	21.40	1	12,138	0.01%
2022/07/11	24	21.92	0	0.00	21.85	24	12,138	0.20%
2022/07/08	5	22.05	0	0.00	22.15	5	12,347	0.04%
2022/07/07	0.4	22.18	0	0.00	22.10	0.4	12,433	0.00%
2022/07/06	30	22.13	0	0.00	22.10	30	12,479	0.24%
2022/07/01	2	22.57	4	22.35	22.40	-2	12,965	-0.02%
2022/06/24	0	0.00	6.2	23.08	23.15	-6.2	13,498	-0.05%
2022/06/21	0	0.00	2	23.00	23.05	-2	13,560	-0.01%
2022/06/20	1	22.50	1	22.70	22.25	0	13,523	0.00%
2022/06/17	6	22.58	8	22.75	22.65	-2	13,356	-0.01%
2022/06/16	1	23.20	0	0.00	22.90	1	13,196	0.01%
2022/06/14	1	22.85	0	0.00	23.05	1	13,482	0.01%
2022/06/13	0	22.85	0	0.00	22.75	0	13,591	0.00%
2022/06/09	0	0.00	0.3	23.45	23.45	-0.3	13,551	0.00%
2022/06/07	1	23.25	0	0.00	23.25	1	13,725	0.01%
2022/06/01	1	23.50	0	0.00	23.45	1	14,595	0.01%
2022/05/27	3	23.50	3	23.60	23.60	0	14,332	0.00%
2022/05/25	0	0.00	1	23.30	23.20	-1	14,590	-0.01%
2022/05/24	1	22.70	19	23.01	22.90	-18	14,713	-0.12%
2022/05/20	1.2	22.71	0	0.00	22.70	1.2	14,686	0.01%
2022/05/19	0	0.00	100	22.30	22.40	-100	14,552	-0.69%
2022/05/18	0	0.00	3	22.73	22.90	-3	14,313	-0.02%
2022/05/17	1	21.90	0	0.00	22.00	1	14,125	0.01%
2022/05/16	11	21.80	0	0.00	21.90	11	14,122	0.08%
2022/05/13	19	22.02	5	21.75	21.90	14	14,073	0.10%
2022/05/12	4	21.90	25	21.91	21.80	-21	14,082	-0.15%
2022/05/11	1	22.20	0	0.00	22.35	1	13,909	0.01%
2022/05/10	45	22.10	0	0.00	22.35	45	13,929	0.32%
2022/05/09	88	22.37	31	22.35	22.20	57	14,031	0.41%
2022/05/06	18.1	22.63	0	0.00	22.85	18.1	14,106	0.13%
2022/05/05	24.1	23.39	0.1	23.30	23.15	24	14,232	0.17%
2022/04/28	7	23.24	0	0.00	23.50	7	14,821	0.05%
2022/04/27	5	23.64	0	0.00	23.45	5	14,698	0.03%
2022/04/26	75	23.83	0.1	23.55	23.85	75	14,591	0.51%
2022/04/25	1.1	23.15	3	23.13	23.15	-1.9	14,463	-0.01%
2022/04/22	2	23.50	0	0.00	23.65	2	14,406	0.01%
2022/04/21	2	23.35	0	0.00	23.40	2	14,478	0.01%
2022/04/20	2	23.60	0	0.00	23.90	2	14,506	0.01%
2022/04/18	3.7	23.51	15	23.30	23.55	-11.3	14,840	-0.08%
2022/04/14	13.1	24.89	3.3	24.41	24.40	9.9	14,804	0.07%
2022/04/13	0	0.00	1	24.80	25.10	-1	14,646	-0.01%
2022/04/12	1.1	24.81	15	24.80	24.90	-13.9	14,592	-0.10%
2022/04/11	4	25.40	0.1	25.05	25.05	3.9	14,518	0.03%
2022/04/08	6	24.82	0	0.00	25.10	6	14,398	0.04%
2022/04/07	5	25.04	12	24.80	24.60	-7	14,322	-0.05%
2022/04/06	5	25.10	7.1	25.04	25.20	-2.1	13,996	-0.01%
2022/04/01	1.5	24.15	7	24.35	24.40	-5.5	13,831	-0.04%
2022/03/31	11	24.31	9	24.34	24.35	2	13,738	0.01%
2022/03/30	11	23.88	16.2	23.83	23.90	-5.2	13,523	-0.04%
2022/03/29	11	23.45	0	0.00	23.45	11	13,300	0.08%
2022/03/28	0.1	23.50	120	23.37	23.60	-119.9	13,273	-0.90%	大賣/鉅額交易
2022/03/25	0.5	23.67	10	23.55	23.65	-9.5	13,233	-0.07%
2022/03/24	5.7	23.73	0	0.00	23.80	5.7	13,237	0.04%
2022/03/23	0.5	23.55	38.7	23.60	23.80	-38.2	13,200	-0.29%
2022/03/22	11	23.20	0.2	23.25	23.35	10.8	13,010	0.08%
2022/03/21	1	23.20	0	0.00	23.25	1	13,015	0.01%
2022/03/18	0	0.00	0.1	23.20	23.30	-0.1	12,995	0.00%
2022/03/17	10	23.15	0	0.00	23.15	10	12,807	0.08%
2022/03/16	0	0.00	5	22.90	22.90	-5	12,580	-0.04%
2022/03/10	0	0.00	0	22.45	22.45	0	12,579	0.00%
2022/03/09	0	21.95	1	21.95	21.90	-1	12,490	-0.01%
2022/03/08	3	21.88	0	0.00	21.95	3	12,340	0.02%
2022/03/07	1.4	22.04	5	22.10	22.10	-3.6	12,050	-0.03%
2022/03/04	7	22.61	0	0.00	22.70	7	12,081	0.06%
2022/03/03	7	22.70	0.6	22.85	22.75	6.4	12,055	0.05%
2022/03/01	0	0.00	20	22.55	22.55	-20	12,038	-0.17%
2022/02/25	3	22.15	0	0.00	22.10	3	11,805	0.03%
2022/02/24	7.1	22.28	0	0.00	22.25	7.1	11,547	0.06%
2022/02/22	11	22.61	7	22.51	22.65	4	11,348	0.04%
2022/02/21	30	22.73	0	0.00	22.85	30	11,268	0.27%
2022/02/18	80	22.83	0	0.00	22.85	80	11,336	0.71%
2022/02/17	1	22.95	2	23.05	23.00	-1	11,369	-0.01%
2022/02/15	1.1	22.81	0	0.00	22.80	1.1	11,413	0.01%
2022/02/14	3.6	22.81	0	0.00	22.85	3.6	11,401	0.03%
2022/02/11	0	0.00	6	23.10	23.20	-6	11,318	-0.05%
2022/02/10	7	23.00	0	0.00	23.20	7	11,283	0.06%
2022/02/09	0	0.00	7	23.06	23.10	-7	11,214	-0.06%
2022/02/08	2	22.90	3	22.53	22.85	-1	10,936	-0.01%
2022/02/07	2	22.08	4	22.23	22.25	-2	10,705	-0.02%
2022/01/25	0.3	21.65	0	0.00	21.70	0.3	10,423	0.00%
2022/01/24	0	21.70	0	0.00	21.85	0	10,230	0.00%
2022/01/21	2.1	22.00	4	21.90	21.95	-1.9	10,129	-0.02%
2022/01/20	0	0.00	100	22.20	22.30	-100	9,839	-1.02%
2022/01/17	1	22.35	15.5	22.35	22.45	-14.5	9,626	-0.15%
2022/01/14	0.1	22.40	101	22.50	22.50	-101	9,461	-1.07%	大賣/
2022/01/13	4	22.40	2.2	22.54	22.60	1.8	9,286	0.02%
2022/01/12	0	0.00	0.1	22.20	22.35	-0.1	9,075	0.00%
2022/01/11	2.5	22.08	10	22.00	22.20	-7.5	8,965	-0.08%
2022/01/10	0	0.00	3.3	21.95	22.00	-3.3	8,682	-0.04%
2022/01/07	1	21.55	5.1	21.65	21.60	-4.1	8,566	-0.05%
2022/01/06	12	21.25	0	21.30	21.30	12	8,414	0.14%
2022/01/05	0	0.00	2.3	21.15	21.20	-2.3	8,343	-0.03%
2022/01/04	0	0.00	2.7	21.06	21.10	-2.7	8,421	-0.03%
2022/01/03	2	21.00	1	21.15	21.05	1	8,416	0.01%
2021/12/30	0	0.00	1	21.25	21.20	-1	8,390	-0.01%
2021/12/29	2	21.20	5.3	21.22	21.25	-3.3	8,526	-0.04%
2021/12/28	0.2	21.00	4.1	21.12	21.15	-3.9	8,505	-0.05%
2021/12/27	9	20.93	10	20.95	20.95	-1	8,505	-0.01%
2021/12/24	0	20.90	0	0.00	20.95	0	8,742	0.00%
2021/12/23	5	20.85	0	0.00	20.95	5	8,790	0.06%
2021/12/22	5	20.85	0	0.00	20.85	5	8,956	0.06%
2021/12/20	15	20.82	2	20.85	20.80	13	9,052	0.14%
2021/12/17	80	20.88	0	0.00	21.00	80	9,043	0.88%
2021/12/16	1.1	20.80	0	0.00	20.80	1.1	9,053	0.01%
2021/12/15	2	20.80	0	0.00	20.80	2	9,468	0.02%
2021/12/14	7	20.89	28.1	20.96	20.95	-21.1	9,842	-0.21%
2021/12/13	0.2	21.08	11	21.15	21.05	-10.8	10,125	-0.11%
2021/12/10	0	0.00	1	21.00	21.00	-1	10,328	-0.01%
2021/12/09	10	21.00	1	21.00	21.00	9	10,456	0.09%
2021/12/08	1.9	20.81	10.1	20.90	20.90	-8.2	10,635	-0.08%
2021/12/07	0	0.00	0.1	20.80	20.80	-0.1	10,683	0.00%
2021/12/06	0	0.00	0.1	20.70	20.70	-0.1	10,698	0.00%
2021/12/03	0	0.00	1	20.70	20.60	-1	10,788	-0.01%
2021/12/01	0	0.00	1	20.35	20.60	-1	10,836	-0.01%
2021/11/30	7.1	20.41	0	0.00	20.20	7.1	10,988	0.06%
2021/11/26	9.2	20.60	4	20.55	20.55	5.2	10,784	0.05%
2021/11/25	4.3	20.77	2.1	20.85	20.85	2.3	10,914	0.02%
2021/11/24	0	0.00	1.3	20.93	20.80	-1.3	11,235	-0.01%
2021/11/23	0	0.00	2.1	20.80	20.75	-2.1	11,761	-0.02%
2021/11/22	0.9	20.95	1	20.85	20.90	-0.1	12,009	0.00%
2021/11/19	2	21.00	1.1	21.10	20.95	0.9	12,108	0.01%
2021/11/18	0.1	21.20	0	0.00	21.20	0.1	12,194	0.00%
2021/11/17	0	0.00	2	21.05	21.10	-2	12,132	-0.02%
2021/11/15	0	0.00	1	20.95	20.90	-1	12,319	-0.01%
2021/11/12	1	20.70	0	0.00	20.75	1	12,284	0.01%
2021/11/10	0	0.00	10	20.60	20.60	-10	12,565	-0.08%
2021/11/09	0	0.00	10.3	20.45	20.45	-10.3	12,575	-0.08%
2021/11/08	1	20.35	0	0.00	20.40	1	12,673	0.01%
2021/11/04	1	20.35	0	0.00	20.30	1	12,860	0.01%
2021/11/03	0.4	20.40	0	0.00	20.40	0.4	12,953	0.00%
2021/11/02	2	20.40	0	0.00	20.45	2	13,079	0.02%
2021/10/29	0.3	20.40	3.3	20.31	20.35	-3.1	13,166	-0.02%
2021/10/26	0	0.00	11	20.50	20.50	-11	13,242	-0.08%
2021/10/25	0	0.00	0.1	20.35	20.35	-0.1	13,196	0.00%
2021/10/22	9	20.32	1	20.35	20.30	8	13,305	0.06%
2021/10/21	11	20.35	19.4	20.35	20.35	-8.4	13,380	-0.06%
2021/10/19	4	20.30	0.3	20.35	20.25	3.7	13,555	0.03%
2021/10/18	0.5	20.25	0	0.00	20.30	0.5	13,762	0.00%
2021/10/14	5.2	20.10	0	0.00	20.05	5.2	13,957	0.04%
2021/10/13	2.2	20.08	0	0.00	20.10	2.2	14,078	0.02%
2021/10/12	5.9	20.06	0.2	20.05	20.10	5.7	14,197	0.04%
2021/10/08	0	20.30	2	20.20	20.15	-2	14,142	-0.01%
2021/10/06	5	20.05	0	0.00	20.20	5	14,303	0.03%
2021/10/04	0	0.00	1	20.15	20.20	-1	14,455	-0.01%
2021/10/01	3	20.17	0	0.00	20.25	3	14,398	0.02%
2021/09/28	0.1	20.50	1	20.40	20.45	-0.9	14,079	-0.01%
2021/09/27	0	0.00	6	20.55	20.55	-6	14,037	-0.04%
2021/09/23	0	0.00	11	20.40	20.45	-11	13,983	-0.08%
2021/09/22	8	20.08	10	20.15	20.15	-2	13,981	-0.01%
2021/09/17	2.1	20.50	0	0.00	20.50	2.1	13,614	0.02%
2021/09/16	23	20.59	0.1	20.55	20.55	22.9	13,223	0.17%
2021/09/15	0.4	21.10	5	21.10	21.10	-4.6	12,919	-0.04%
2021/09/14	3	21.15	5	21.10	21.15	-2	12,725	-0.02%
2021/09/13	4	21.04	12.6	21.06	21.05	-8.6	12,555	-0.07%
2021/09/09	1	20.85	0	0.00	20.80	1	12,590	0.01%
2021/09/08	2	20.90	0	0.00	20.90	2	12,510	0.02%
2021/09/07	2	20.90	1	20.85	20.90	1	12,485	0.01%
2021/09/06	0	0.00	2	21.00	20.95	-2	12,482	-0.02%
2021/09/03	0	0.00	1	20.80	20.95	-1	12,341	-0.01%
2021/09/02	0	0.00	0.1	20.60	20.65	-0.1	12,183	0.00%
2021/09/01	7.7	20.60	0	0.00	20.60	7.7	12,052	0.06%
2021/08/31	7	20.57	1	20.55	20.90	6	11,840	0.05%
2021/08/30	0	0.00	1.2	20.59	20.70	-1.2	11,577	-0.01%
2021/08/27	3	20.38	12.1	20.05	20.45	-9.1	11,224	-0.08%
2021/08/26	0	0.00	1	19.90	19.95	-1	10,698	-0.01%
2021/08/24	0	0.00	57	19.65	19.80	-57	10,427	-0.55%
2021/08/23	1	19.65	0	0.00	19.50	1	10,279	0.01%
2021/08/20	1	19.40	0	0.00	19.60	1	10,324	0.01%
2021/08/19	6	19.50	0	0.00	19.50	6	10,540	0.06%
2021/08/18	5.1	19.63	0	0.00	19.75	5.1	10,374	0.05%
2021/08/17	1.2	19.52	0.5	19.55	19.75	0.7	10,361	0.01%
2021/08/16	6.2	19.51	167	19.55	19.60	-160.8	10,193	-1.58%	大賣/鉅額交易
2021/08/13	4	19.73	4	19.74	19.70	0	10,051	0.00%
2021/08/12	0	0.00	3.1	19.75	19.80	-3.1	10,022	-0.03%
2021/08/11	0	0.00	6	19.76	19.80	-6	9,922	-0.06%
2021/08/09	10	19.65	1	19.70	19.75	9	10,120	0.09%
2021/08/06	4	19.55	0	0.00	19.70	4	10,091	0.04%
2021/08/05	0	0.00	2	19.58	19.70	-2	10,269	-0.02%
2021/08/04	0	0.00	3	19.50	19.55	-3	10,852	-0.03%
2021/07/30	0	0.00	1	19.35	19.30	-1	11,201	-0.01%
2021/07/29	3	19.30	3	19.40	19.45	0	11,192	0.00%
2021/07/26	0	0.00	8	19.35	19.35	-8	11,866	-0.07%
2021/07/23	0	0.00	10	19.55	19.45	-10	11,931	-0.08%
2021/07/21	0	0.00	6	19.10	19.15	-6	12,493	-0.05%
2021/07/19	1	19.00	0	0.00	19.20	1	12,564	0.01%
2021/07/16	1	19.00	6	19.10	19.10	-5	12,609	-0.04%
2021/07/15	0	0.00	7	18.97	19.00	-7	12,598	-0.06%
2021/07/14	0	0.00	1	18.95	18.95	-1	12,695	-0.01%
2021/07/13	5	18.90	0	0.00	19.00	5	12,744	0.04%
2021/07/12	5.1	18.90	0	0.00	18.80	5.1	12,765	0.04%
2021/07/09	0	0.00	12	18.60	18.65	-12	12,795	-0.09%
2021/07/08	0.6	18.60	1	18.60	18.60	-0.4	12,882	0.00%
2021/07/07	0.9	18.55	0	0.00	18.60	0.9	13,004	0.01%
2021/07/06	0	0.00	0	18.45	18.60	0	13,095	0.00%
2021/07/05	0	0.00	1	18.45	18.40	-1	13,124	-0.01%
2021/07/01	0.1	18.35	0	0.00	18.35	0.1	13,130	0.00%
2021/06/30	0	0.00	0.3	18.45	18.45	-0.3	13,210	0.00%
2021/06/29	2	18.45	0	0.00	18.40	2	13,254	0.02%
2021/06/25	0	0.00	1	18.40	18.45	-1	13,526	-0.01%
2021/06/21	14	18.01	1	18.10	18.10	13	13,658	0.10%
2021/06/18	3	18.10	0	0.00	18.10	3	13,578	0.02%
2021/06/16	1	18.20	1	18.30	18.35	0	13,596	0.00%
2021/06/10	0	0.00	20	18.25	18.30	-20	13,905	-0.14%
2021/06/04	0	0.00	1	18.30	18.30	-1	14,237	-0.01%
2021/06/03	1	18.40	0	0.00	18.40	1	14,414	0.01%
2021/06/02	0	0.00	0.1	18.40	18.40	-0.1	14,503	0.00%
2021/06/01	0	0.00	0	18.30	18.30	0	14,492	0.00%
2021/05/31	1.9	18.22	5	18.20	18.25	-3.1	14,649	-0.02%
2021/05/26	6	18.06	1	18.00	18.10	5	14,865	0.03%
2021/05/25	6	18.00	0	0.00	18.00	6	14,969	0.04%
2021/05/24	167	17.95	14	17.90	17.95	153	15,054	1.02%	大買/鉅額交易
2021/05/20	4	17.86	0	0.00	17.85	4	15,259	0.03%
2021/05/19	0	0.00	23	18.01	17.90	-23	15,291	-0.15%
2021/05/18	2	18.08	0	0.00	18.05	2	15,376	0.01%
2021/05/17	2.2	17.69	0	0.00	17.60	2.2	15,525	0.01%
2021/05/14	2	17.98	0	0.00	18.05	2	15,264	0.01%
2021/05/13	15.2	17.99	0	0.00	17.85	15.2	15,148	0.10%
2021/05/12	23.1	18.12	0	0.00	17.95	23.1	14,846	0.16%
2021/05/11	13	18.92	0	0.00	18.70	13	14,208	0.09%
2021/05/10	1	19.05	2	19.05	19.10	-1	14,073	-0.01%
2021/05/07	1	18.90	10	18.95	18.90	-9	14,200	-0.06%
2021/05/06	1	18.70	31	18.75	18.90	-30	14,360	-0.21%
2021/05/05	8	18.52	0	0.00	18.60	8	14,349	0.06%
2021/05/04	16	18.61	9	18.63	18.55	7	14,263	0.05%
2021/05/03	35	18.66	3	18.68	18.70	32	13,977	0.23%
2021/04/29	2	19.00	1.3	19.00	19.00	0.7	13,824	0.01%
2021/04/28	5	19.06	7	19.06	19.10	-2	13,688	-0.01%
2021/04/27	11	19.25	0	0.00	19.25	11	13,701	0.08%
2021/04/26	0	0.00	5	19.58	19.80	-5	13,132	-0.04%
2021/04/22	1.1	19.45	0	0.00	19.50	1.1	12,998	0.01%
2021/04/20	52	19.50	5	19.49	19.65	47	12,834	0.37%
2021/04/19	0	0.00	11	19.39	19.50	-11	12,726	-0.09%
2021/04/16	0	0.00	2	19.25	19.25	-2	12,615	-0.02%
2021/04/15	4	19.20	1	19.25	19.20	3	12,660	0.02%
2021/04/13	6	18.88	4	18.85	18.80	2	12,321	0.02%
2021/04/12	12	18.53	0	0.00	18.60	12	12,221	0.10%
2021/04/09	1	18.55	0	0.00	18.55	1	12,179	0.01%
2021/04/08	2	18.65	2	18.65	18.65	0	12,192	0.00%
2021/04/07	1	18.70	0	0.00	18.75	1	12,406	0.01%
2021/04/01	5	18.70	0	18.65	18.65	5	12,249	0.04%
2021/03/31	5	18.65	12	18.65	18.65	-7	12,180	-0.06%
2021/03/30	0	0.00	20	18.45	18.60	-20	12,000	-0.17%
2021/03/29	0	18.40	1.3	18.45	18.45	-1.3	11,801	-0.01%
2021/03/26	2.4	18.36	0.2	18.40	18.35	2.2	11,753	0.02%
2021/03/25	0	0.00	1	18.35	18.35	-1	11,694	-0.01%
2021/03/24	0.7	18.30	0	0.00	18.25	0.7	11,846	0.01%
2021/03/23	11	18.20	0	0.00	18.20	11	11,824	0.09%
2021/03/22	3	18.20	0	0.00	18.20	3	11,895	0.03%
2021/03/19	3	18.20	0	0.00	18.30	3	11,924	0.03%
2021/03/18	0	0.00	3	18.40	18.35	-3	11,716	-0.03%
2021/03/17	1	18.55	0	0.00	18.40	1	11,720	0.01%
2021/03/16	3	18.55	8	18.55	18.55	-5	11,608	-0.04%
2021/03/15	2	18.40	1	18.40	18.35	1	11,566	0.01%
2021/03/12	0	18.25	6.4	18.21	18.35	-6.4	11,730	-0.05%
2021/03/11	45	18.30	3	18.35	18.30	42	11,793	0.36%
2021/03/09	3	18.28	10	18.30	18.30	-7	11,697	-0.06%
2021/03/08	0	0.00	4	18.10	18.00	-4	11,582	-0.03%
2021/03/05	2	17.95	2	18.15	18.05	0	11,527	0.00%
2021/03/04	8	18.00	4	18.15	18.15	4	12,006	0.03%
2021/03/03	0.4	18.25	0	0.00	18.20	0.4	11,946	0.00%
2021/03/02	2.2	18.11	2	18.10	18.00	0.2	11,757	0.00%
2021/02/25	0	18.25	0	0.00	18.30	0	11,385	0.00%
2021/02/24	0	0.00	1.2	18.20	18.20	-1.2	11,299	-0.01%
2021/02/23	100	18.18	3	18.13	18.15	97	11,252	0.86%
2021/02/22	2.3	17.98	28	17.96	17.90	-25.7	11,144	-0.23%
2021/02/19	8.1	17.77	0	0.00	17.90	8.1	11,139	0.07%
2021/02/18	1	17.90	0	0.00	17.90	1	11,114	0.01%
2021/02/17	3	17.65	1	17.75	17.80	2	11,076	0.02%
2021/02/05	0	0.00	0.2	17.45	17.45	-0.2	10,857	0.00%
2021/02/03	1	17.30	1	17.35	17.40	0	11,101	0.00%
2021/02/02	4.5	17.28	2	17.35	17.25	2.5	11,225	0.02%
2021/02/01	2	17.23	0	17.40	17.20	2	11,234	0.02%
2021/01/29	7	17.19	0	0.00	17.15	7	11,168	0.06%
2021/01/28	14	17.31	0.2	17.45	17.30	13.8	10,905	0.13%
2021/01/27	3	17.40	0	0.00	17.40	3	10,698	0.03%
2021/01/26	3	17.45	0	0.00	17.45	3	10,625	0.03%
2021/01/25	1	17.50	2	17.55	17.50	-1	10,620	-0.01%
2021/01/22	13	17.48	0.1	17.60	17.45	12.9	10,667	0.12%
2021/01/21	2	17.70	1	17.65	17.60	1	10,581	0.01%
2021/01/20	6.9	17.72	0	0.00	17.60	6.9	10,516	0.07%
2021/01/18	5	17.89	0	0.00	17.90	5	10,180	0.05%
2021/01/15	1	17.95	19	18.10	17.95	-18	10,097	-0.18%
2021/01/14	0	0.00	2.1	18.17	18.15	-2.1	10,015	-0.02%
2021/01/13	20	18.25	11	18.20	18.15	9	10,011	0.09%
2021/01/12	0	0.00	20	18.10	18.05	-20	10,006	-0.20%
2021/01/11	0	0.00	40	18.25	18.30	-40	9,971	-0.40%
2021/01/08	0	0.00	7.3	18.24	18.30	-7.3	9,947	-0.07%
2021/01/07	41	18.10	0	0.00	18.10	41	9,772	0.42%
2021/01/06	1	18.10	0.5	18.05	18.00	0.5	9,778	0.01%
2021/01/05	0	0.00	0.4	18.05	18.20	-0.4	9,749	0.00%
2021/01/04	1	18.15	0	0.00	18.15	1	9,757	0.01%
2020/12/31	0	0.00	2	18.28	18.25	-2	9,683	-0.02%
2020/12/30	5	18.18	7	18.23	18.35	-2	9,616	-0.02%
2020/12/29	3	17.90	2.1	17.93	17.95	0.9	9,377	0.01%
2020/12/25	0	0.00	14	17.85	17.90	-14	9,421	-0.15%
2020/12/23	0	17.85	0	0.00	17.70	0	9,477	0.00%
2020/12/22	0	0.00	0.4	17.95	17.75	-0.4	9,566	0.00%
2020/12/21	1.4	17.74	20.4	17.73	17.95	-19	9,821	-0.19%
2020/12/18	1	17.65	0	0.00	17.65	1	9,876	0.01%
2020/12/17	20	17.75	0	0.00	17.80	20	9,776	0.20%
2020/12/16	0	0.00	10	17.80	17.85	-10	9,787	-0.10%
2020/12/15	4	17.65	0	0.00	17.65	4	9,774	0.04%
2020/12/14	1	17.75	0	0.00	17.75	1	9,665	0.01%
2020/12/11	3.6	17.80	3	17.77	17.75	0.6	9,673	0.01%
2020/12/10	2	17.78	3	17.75	17.70	-1	9,566	-0.01%
2020/12/09	12	17.70	0	0.00	17.70	12	9,546	0.13%
2020/12/08	13.5	17.84	3	17.90	17.80	10.5	9,439	0.11%
2020/12/07	8	18.07	1.4	18.13	18.10	6.6	9,191	0.07%
2020/12/03	0	0.00	0.8	18.11	18.05	-0.8	9,059	-0.01%
2020/12/02	2	18.00	1	18.10	18.10	1	9,028	0.01%
2020/12/01	1.1	18.06	1	18.10	18.15	0.1	9,127	0.00%
2020/11/30	11.1	18.07	8.5	18.16	18.15	2.6	9,133	0.03%
2020/11/27	2	18.20	0	0.00	18.25	2	8,684	0.02%
2020/11/26	0	0.00	5	18.30	18.35	-5	8,699	-0.06%
2020/11/25	0	0.00	5	18.33	18.25	-5	8,971	-0.06%
2020/11/24	3	18.27	0	0.00	18.25	3	8,954	0.03%
2020/11/20	1	18.30	1	18.40	18.40	0	8,892	0.00%
2020/11/19	0.1	18.50	0	0.00	18.55	0.1	8,887	0.00%
2020/11/18	0.2	18.60	63	18.53	18.60	-62.8	8,887	-0.71%
2020/11/16	1	18.45	2	18.40	18.50	-1	9,026	-0.01%
2020/11/13	0	0.00	1	18.25	18.30	-1	9,039	-0.01%
2020/11/12	0	0.00	1	18.30	18.30	-1	9,077	-0.01%
2020/11/11	0	0.00	15.2	18.45	18.60	-15.2	9,078	-0.17%
2020/11/09	1	17.80	1.6	17.89	17.95	-0.6	9,418	-0.01%
2020/11/06	1	17.60	1	17.65	17.70	0	9,719	0.00%
2020/11/04	0	17.60	0	0.00	17.50	0	10,219	0.00%
2020/11/03	0.7	17.50	2	17.50	17.55	-1.3	10,329	-0.01%
2020/11/02	0	0.00	1	17.20	17.45	-1	10,413	-0.01%
2020/10/30	8	17.25	1.1	17.30	17.20	6.9	10,425	0.07%
2020/10/29	12.2	17.29	0	0.00	17.25	12.2	10,416	0.12%
2020/10/27	0.4	17.60	0	0.00	17.45	0.4	10,478	0.00%
2020/10/26	1	17.55	0	0.00	17.50	1	10,548	0.01%
2020/10/23	1	17.40	0	0.00	17.40	1	10,651	0.01%
2020/10/22	0	0.00	1	17.40	17.45	-1	10,777	-0.01%
2020/10/20	1	17.30	2	17.30	17.40	-1	10,978	-0.01%
2020/10/16	3	17.42	1	17.55	17.40	2	10,964	0.02%
2020/10/15	14	17.54	0	0.00	17.50	14	10,986	0.13%
2020/10/13	5	17.60	0	0.00	17.55	5	10,979	0.05%
2020/10/12	1	17.75	0	0.00	17.80	1	10,960	0.01%
2020/10/07	1	17.90	0	0.00	17.80	1	11,093	0.01%
2020/10/05	1.1	17.71	0	0.00	17.75	1.1	11,246	0.01%
2020/09/30	4	17.75	0	0.00	17.65	4	11,276	0.04%
2020/09/29	0	0.00	0.1	17.80	17.70	-0.1	11,284	0.00%
2020/09/28	3	17.77	0	0.00	17.75	3	11,378	0.03%
2020/09/25	0	0.00	71	17.50	17.50	-71	11,471	-0.62%
2020/09/24	6	17.29	0	0.00	17.25	6	11,389	0.05%
2020/09/22	2	17.88	2	17.85	17.80	0	11,077	0.00%
2020/09/21	0	18.10	0	0.00	17.95	0	11,089	0.00%
2020/09/17	1	18.05	0	0.00	18.00	1	11,057	0.01%
2020/09/16	0	0.00	12	18.14	18.15	-12	11,101	-0.11%
2020/09/14	0	0.00	10	18.05	18.10	-10	11,297	-0.09%
2020/09/11	7	17.95	9.4	18.01	18.10	-2.4	11,344	-0.02%
2020/09/10	0	0.00	1	17.95	18.05	-1	11,362	-0.01%
2020/09/09	13.1	17.90	0	0.00	18.00	13.1	11,490	0.11%
2020/09/07	1	17.80	4	18.00	18.00	-3	11,831	-0.03%
2020/09/04	5.8	17.88	0	0.00	17.80	5.8	11,982	0.05%
2020/09/03	1	18.00	9	18.05	18.00	-8	11,939	-0.07%
2020/09/02	5	18.01	6	17.96	18.00	-1	11,980	-0.01%
2020/09/01	2	18.08	0	0.00	18.05	2	11,996	0.02%
2020/08/31	6	18.37	0	0.00	18.05	6	11,938	0.05%
2020/08/28	0.3	18.50	0	0.00	18.45	0.3	11,760	0.00%
2020/08/27	0	0.00	2	18.35	18.40	-2	11,945	-0.02%
2020/08/26	4	18.41	0	0.00	18.50	4	11,945	0.03%
2020/08/25	4	18.48	5	18.56	18.45	-1	12,090	-0.01%
2020/08/24	17	18.44	2	18.55	18.40	15	12,362	0.12%
2020/08/21	2	18.55	0	0.00	18.60	2	12,414	0.02%
2020/08/20	10.2	18.56	2	18.65	18.45	8.2	12,423	0.07%
2020/08/19	3	18.85	1	18.85	18.80	2	12,273	0.02%
2020/08/18	2	18.80	0	0.00	18.90	2	12,200	0.02%
2020/08/17	3	18.78	0	0.00	18.80	3	12,283	0.02%
2020/08/14	15	18.95	0	0.00	18.80	15	12,268	0.12%
2020/08/13	15	18.89	0	0.00	18.95	15	12,163	0.12%
2020/08/12	8	20.10	1	20.10	20.15	7	11,672	0.06%
2020/08/11	4	20.21	1	20.25	20.15	3	11,323	0.03%
2020/08/07	3	20.35	0	0.00	20.40	3	10,928	0.03%
2020/08/04	2	20.10	0	0.00	20.00	2	10,947	0.02%
2020/08/03	55	20.05	0	0.00	20.00	55	10,886	0.51%
2020/07/31	0	0.00	1	20.10	20.10	-1	10,802	-0.01%
2020/07/30	0.7	20.15	0	0.00	20.15	0.7	10,800	0.01%
2020/07/29	1	20.00	0	0.00	20.00	1	10,778	0.01%
2020/07/28	11	19.86	0	0.00	19.95	11	10,876	0.10%
2020/07/27	10	19.94	0	0.00	19.85	10	11,090	0.09%
2020/07/24	6	20.06	0	0.00	20.00	6	11,168	0.05%
2020/07/22	0.2	20.20	0	0.00	20.20	0.2	11,440	0.00%
2020/07/21	0.3	20.20	1	20.15	20.20	-0.7	11,520	-0.01%
2020/07/20	2	20.05	0	0.00	20.05	2	11,536	0.02%
2020/07/17	0	0.00	24	20.14	20.10	-24	11,630	-0.21%
2020/07/16	0	0.00	18	20.13	20.05	-18	11,941	-0.15%
2020/07/15	1.6	20.10	3	20.07	20.20	-1.4	11,980	-0.01%
2020/07/14	2	20.05	7	20.05	20.05	-5	12,057	-0.04%
2020/07/13	4	20.05	0	0.00	20.05	4	12,172	0.03%
2020/07/10	8	20.08	0	0.00	20.15	8	12,355	0.06%
2020/07/09	1	20.20	0.1	20.25	20.20	0.9	12,516	0.01%
2020/07/08	0	0.00	3	20.28	20.35	-3	12,750	-0.02%
2020/07/07	0	0.00	4	20.36	20.35	-4	12,910	-0.03%
2020/07/06	1	20.35	1.1	20.37	20.50	-0.1	12,931	0.00%
2020/07/03	0	0.00	3	20.15	20.15	-3	12,943	-0.02%
2020/06/30	0	0.00	2	19.95	20.00	-2	13,492	-0.01%
2020/06/29	1	19.85	0	0.00	19.90	1	13,603	0.01%
2020/06/24	1	20.00	0	0.00	19.90	1	13,766	0.01%
2020/06/23	1	19.85	0	0.00	19.90	1	14,052	0.01%
2020/06/19	1	19.80	0	0.00	19.80	1	14,771	0.01%
2020/06/18	1	19.95	0	0.00	19.90	1	14,923	0.01%
2020/06/17	0	0.00	2	20.05	20.10	-2	15,146	-0.01%
2020/06/16	1	19.80	0	0.00	19.95	1	15,907	0.01%
2020/06/15	1	19.75	0	0.00	19.70	1	16,606	0.01%
2020/06/12	7	19.74	1	19.80	19.80	6	17,069	0.04%
2020/06/11	4	20.18	47.2	20.26	20.05	-43.2	17,638	-0.24%
2020/06/10	2	20.28	0	0.00	20.40	2	17,954	0.01%
2020/06/08	1	20.30	0	0.00	20.35	1	19,268	0.01%
2020/06/05	3	20.17	0	0.00	20.20	3	19,397	0.02%
2020/06/04	2	20.35	0	0.00	20.25	2	19,814	0.01%
2020/06/03	0	0.00	4	20.21	20.30	-4	20,194	-0.02%
2020/06/01	20	19.63	1	19.60	19.65	19	20,134	0.09%
2020/05/29	81	19.45	0	0.00	19.45	81	20,023	0.40%
2020/05/28	2	19.53	3	19.47	19.50	-1	19,771	-0.01%
2020/05/27	0	0.00	2	19.50	19.50	-2	20,080	-0.01%
2020/05/26	2	19.48	7	19.44	19.40	-5	20,220	-0.02%
2020/05/25	3	19.07	0	0.00	19.20	3	20,268	0.01%
2020/05/22	0.3	19.35	0	0.00	19.10	0.3	20,435	0.00%
2020/05/20	0	0.00	2	19.40	19.40	-2	20,653	-0.01%
2020/05/18	0	0.00	1	19.05	19.00	-1	20,864	0.00%
2020/05/15	0	0.00	1	19.05	19.00	-1	20,810	0.00%
2020/05/13	1	19.20	10	19.25	19.20	-9	20,668	-0.04%
2020/05/12	1	19.20	0	0.00	19.15	1	20,684	0.00%
2020/05/11	23	19.40	10	19.45	19.35	13	20,613	0.06%
2020/05/06	13	19.00	1	19.00	18.95	12	20,609	0.06%
2020/05/04	13	19.00	0	0.00	19.00	13	20,717	0.06%
2020/04/30	6	19.48	0	0.00	19.45	6	20,655	0.03%
2020/04/29	12	19.20	0	0.00	19.20	12	20,648	0.06%
2020/04/28	6.3	18.86	2	18.90	18.90	4.3	20,607	0.02%
2020/04/27	2	18.23	2	18.28	18.35	0	21,054	0.00%
2020/04/24	3	18.07	0	0.00	18.05	3	21,010	0.01%
2020/04/22	3	18.02	0	0.00	18.05	3	20,838	0.01%
2020/04/21	13	18.18	0.2	18.20	18.05	12.8	20,752	0.06%
2020/04/20	4	18.56	0	0.00	18.55	4	20,477	0.02%
2020/04/17	2	18.95	16	18.90	18.65	-14	20,474	-0.07%
2020/04/15	3	18.82	11	18.95	18.90	-8	20,134	-0.04%
2020/04/14	1	18.40	12	18.43	18.50	-11	19,874	-0.06%
2020/04/13	4	18.20	7	18.20	18.15	-3	19,681	-0.02%
2020/04/10	7.1	18.55	0	0.00	18.70	7.1	19,420	0.04%
2020/04/09	18	18.33	1	18.40	18.35	17	19,230	0.09%
2020/04/08	4.1	18.18	2	18.25	18.30	2.1	19,084	0.01%
2020/04/07	2	18.20	1	18.10	18.10	1	18,940	0.01%
2020/04/06	1	17.80	3	17.92	17.95	-2	18,833	-0.01%
2020/04/01	8	17.86	0	0.00	17.80	8	18,499	0.04%
2020/03/31	4.8	18.10	5	18.22	18.05	-0.2	18,287	0.00%
2020/03/30	3	17.98	2	18.15	18.05	1	18,042	0.01%
2020/03/27	19	18.26	6	18.36	18.10	13	17,787	0.07%
2020/03/26	4.1	17.79	2	17.70	18.00	2.1	17,500	0.01%
2020/03/25	15	17.91	1	17.95	17.95	14	17,513	0.08%
2020/03/20	5	17.23	1	17.65	17.65	4	16,517	0.02%
2020/03/19	9.1	16.56	8	16.59	16.15	1.1	15,734	0.01%
2020/03/18	4	17.66	4	17.65	17.50	0	14,982	0.00%
2020/03/17	11.1	17.94	11	17.86	17.85	0.1	14,459	0.00%
2020/03/16	14	18.90	6	18.98	18.75	8	13,625	0.06%
2020/03/13	22	18.98	5.6	18.76	19.55	16.4	13,086	0.13%
2020/03/12	14	20.08	4	20.44	20.00	10	12,287	0.08%
2020/03/11	5.1	20.80	1	20.85	20.75	4.1	11,610	0.04%
2020/03/10	8.2	20.68	1	20.65	20.90	7.2	11,333	0.06%
2020/03/09	12	21.14	10	21.11	21.05	2	10,878	0.02%
2020/03/06	7	21.44	0	0.00	21.40	7	10,379	0.07%
2020/03/03	1	21.45	2.2	21.50	21.45	-1.2	10,137	-0.01%
2020/03/02	9	21.28	33	21.25	21.25	-24	10,019	-0.24%
2020/02/27	1.1	21.51	0	0.00	21.55	1.1	10,055	0.01%
2020/02/26	4.1	21.54	0	0.00	21.55	4.1	9,910	0.04%
2020/02/25	8	21.59	0	0.00	21.65	8	9,729	0.08%
2020/02/24	14	21.72	3	21.70	21.70	11	9,605	0.11%
2020/02/21	8	21.94	0	0.00	21.90	8	9,320	0.09%
2020/02/20	3	22.12	1	22.10	22.10	2	9,135	0.02%
2020/02/19	0.1	22.15	15	22.07	22.15	-14.9	8,980	-0.17%
2020/02/17	4	21.83	0	0.00	21.85	4	8,926	0.04%
2020/02/14	1	21.80	0	0.00	21.85	1	8,987	0.01%
2020/02/13	2	21.80	0	0.00	21.85	2	8,991	0.02%
2020/02/10	7	21.69	0	0.00	21.75	7	9,110	0.08%
2020/02/07	1	21.85	0	0.00	21.80	1	9,049	0.01%
2020/02/06	12.1	21.95	0	0.00	21.90	12.1	9,067	0.13%
2020/02/05	13	21.72	0	0.00	21.75	13	9,015	0.14%
2020/02/03	26	21.24	0	0.00	21.40	26	9,020	0.29%
2020/01/31	3	21.73	0	0.00	21.65	3	8,818	0.03%
2020/01/30	55.1	21.72	100	21.85	21.50	-45	8,640	-0.52%
2020/01/20	9	22.46	0	0.00	22.45	9	7,973	0.11%
2020/01/10	3	21.95	0	0.00	22.00	3	7,800	0.04%
2020/01/08	2	21.83	0	0.00	21.80	2	7,815	0.03%
2020/01/07	1	21.85	0	0.00	22.00	1	7,773	0.01%
2020/01/06	2	21.90	0	0.00	21.90	2	7,792	0.03%
2019/12/31	1	22.05	0	0.00	22.00	1	7,849	0.01%
2019/12/30	50	22.07	0	0.00	22.10	50	7,829	0.64%
2019/12/27	20	22.05	0	0.00	22.10	20	7,820	0.26%
2019/12/18	0	0.00	1	22.05	22.20	-1	7,992	-0.01%
2019/12/17	0	0.00	2	21.85	21.95	-2	8,077	-0.02%
2019/12/13	2	21.75	0	0.00	21.85	2	8,162	0.02%
2019/12/09	1	21.60	3	21.60	21.75	-2	8,565	-0.02%
2019/12/05	3	21.75	0	0.00	21.70	3	8,719	0.03%
2019/12/04	10	21.70	1	21.70	21.75	9	8,783	0.10%
2019/12/03	3	21.68	0	0.00	21.75	3	8,850	0.03%
2019/12/02	1	21.65	1	21.65	21.70	0	8,940	0.00%
2019/11/29	1	21.80	0	0.00	21.70	1	8,940	0.01%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	10	21.85	0	0.00	21.95	10	9,056	0.11%
2019/11/26	12	21.80	5	21.95	21.75	7	9,130	0.08%
2019/11/25	1	21.85	0	0.00	21.90	1	8,720	0.01%
2019/11/22	3	21.70	2	21.70	21.75	1	8,910	0.01%
2019/11/21	0.1	21.80	0	0.00	21.70	0.1	9,034	0.00%
2019/11/19	10	21.85	0	0.00	21.90	10	9,012	0.11%
2019/11/15	11.1	21.80	0	0.00	21.80	11.1	9,174	0.12%
2019/11/14	14	21.60	0	0.00	21.60	14	9,331	0.15%
2019/11/13	11.1	21.90	0	0.00	21.80	11.1	9,501	0.12%
2019/11/12	10	22.05	0	0.00	22.00	10	10,102	0.10%
2019/11/11	5	21.90	1	22.00	22.00	4	10,672	0.04%
2019/11/08	21	22.25	50	22.25	22.30	-29	10,799	-0.27%
2019/11/06	1	22.30	3	22.37	22.40	-2	11,094	-0.02%
2019/11/05	0.5	22.25	0	0.00	22.30	0.5	11,250	0.00%
2019/11/04	21	22.15	4.2	22.06	22.20	16.8	11,384	0.15%
2019/11/01	0	0.00	1	22.05	22.05	-1	11,523	-0.01%
2019/10/31	3	21.80	31	22.00	21.90	-28	11,689	-0.24%
2019/10/30	1	21.70	1	21.75	21.80	0	11,664	0.00%
2019/10/29	30	21.55	0	0.00	21.60	30	11,879	0.25%
2019/10/28	3.5	21.51	0.1	21.55	21.55	3.4	12,030	0.03%
2019/10/25	0	0.00	100	21.45	21.50	-100	12,094	-0.83%
2019/10/24	0	0.00	53	21.30	21.45	-53	12,163	-0.44%
2019/10/22	0	0.00	0	21.35	21.35	0	12,355	0.00%
2019/10/18	2	21.23	100	21.23	21.20	-98	12,427	-0.79%
2019/10/16	0	0.00	1	21.25	21.25	-1	12,497	-0.01%
2019/10/09	3	21.00	0	0.00	21.10	3	12,596	0.02%
2019/10/08	2	21.05	0	0.00	21.20	2	12,633	0.02%
2019/10/07	3	21.08	0.1	21.15	21.10	2.9	12,751	0.02%
2019/10/03	2	21.08	0	0.00	21.05	2	12,971	0.02%
2019/10/02	0	0.00	4	21.34	21.20	-4	12,951	-0.03%
2019/10/01	4	21.21	0	0.00	21.30	4	12,897	0.03%
2019/09/27	6	21.05	0	0.00	20.95	6	12,776	0.05%
2019/09/26	1	21.10	0	0.00	21.15	1	12,765	0.01%
2019/09/25	4	21.13	0	0.00	21.15	4	12,843	0.03%
2019/09/19	1	21.15	0	0.00	21.20	1	12,766	0.01%
2019/09/18	1.3	21.21	1.3	21.25	21.20	0.1	12,728	0.00%
2019/09/17	0.3	21.15	0	0.00	21.10	0.3	12,648	0.00%
2019/09/16	4.1	20.94	0	0.00	20.95	4.1	12,747	0.03%
2019/09/12	2	20.95	11.5	20.95	20.95	-9.5	12,772	-0.07%
2019/09/11	1	20.85	0	0.00	20.95	1	12,872	0.01%
2019/09/10	1	20.75	12	20.75	20.85	-11	12,801	-0.09%
2019/09/09	2	20.45	2	20.45	20.50	0	12,754	0.00%
2019/09/06	2	20.20	0	0.00	20.30	2	12,782	0.02%
2019/09/03	2	19.95	0	0.00	19.90	2	13,435	0.01%
2019/09/02	5	19.90	0	0.00	20.00	5	13,540	0.04%
2019/08/30	2	19.85	0	0.00	19.95	2	13,619	0.01%
2019/08/29	2	19.65	0	0.00	19.70	2	13,587	0.01%
2019/08/28	2.1	19.68	0	0.00	19.65	2.1	13,623	0.02%
2019/08/27	2.1	19.65	0	0.00	19.75	2.1	13,695	0.01%
2019/08/26	2	19.68	0	0.00	19.65	2	13,660	0.01%
2019/08/23	2	19.90	0	0.00	19.90	2	13,694	0.01%
2019/08/22	1	19.90	0	0.00	19.90	1	13,762	0.01%
2019/08/21	5	19.82	0	0.00	19.85	5	14,122	0.04%
2019/08/20	1	19.95	0	0.00	19.95	1	14,070	0.01%
2019/08/19	0.2	20.05	0	0.00	19.95	0.2	14,005	0.00%
2019/08/16	2	19.73	0	0.00	19.85	2	13,875	0.01%
2019/08/15	19.6	19.63	0	0.00	19.65	19.6	13,621	0.14%
2019/08/14	7	21.44	10	21.45	21.50	-3	13,136	-0.02%
2019/08/13	55	21.30	20	21.25	21.20	35	12,625	0.28%
2019/08/07	6	21.20	0	0.00	21.25	6	12,227	0.05%
2019/08/06	21	20.90	1	21.05	21.20	20	12,198	0.16%
2019/08/05	4	21.35	2	21.35	21.30	2	12,044	0.02%
2019/08/02	9	21.34	2	21.35	21.35	7	11,943	0.06%
2019/08/01	7	21.78	0	0.00	21.60	7	11,832	0.06%
2019/07/31	0	0.00	10	21.85	21.95	-10	11,746	-0.09%
2019/07/30	0	0.00	60	21.90	21.85	-60	11,457	-0.52%
2019/07/29	1	21.70	1	21.70	21.70	0	11,429	0.00%
2019/07/25	0	0.00	20	21.70	21.70	-20	11,489	-0.17%
2019/07/22	4	21.45	0	0.00	21.40	4	11,606	0.03%
2019/07/15	1.2	21.22	0	0.00	21.20	1.2	11,519	0.01%
2019/07/12	4	21.20	0	0.00	21.20	4	11,468	0.03%
2019/07/10	0.5	21.05	0	0.00	21.00	0.5	11,190	0.00%
2019/07/09	16	20.80	2	20.85	20.85	14	11,054	0.13%
2019/07/08	3	20.83	0	0.00	20.90	3	11,069	0.03%
2019/07/05	40	20.85	0	0.00	20.90	40	11,100	0.36%
2019/07/04	0	0.00	2	20.80	20.90	-2	11,132	-0.02%
2019/07/03	2	20.68	1	20.70	20.80	1	11,133	0.01%
2019/07/02	10	20.75	0	0.00	20.80	10	11,116	0.09%
2019/07/01	6	20.85	0	0.00	20.75	6	11,019	0.05%
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/27	6	20.95	8	20.95	21.00	-2	10,963	-0.02%
2019/06/26	0.3	20.85	5	20.92	20.80	-4.7	10,968	-0.04%
2019/06/25	2	20.88	0	0.00	20.95	2	10,949	0.02%
2019/06/24	3	20.92	1	20.80	20.95	2	10,948	0.02%
2019/06/21	1	20.90	0	0.00	20.75	1	10,882	0.01%
2019/06/20	2	20.90	0	0.00	20.90	2	10,707	0.02%
2019/06/19	0	0.00	2	20.83	21.00	-2	10,603	-0.02%
2019/06/13	1	20.35	0	0.00	20.45	1	10,214	0.01%
2019/06/12	8	20.31	0	0.00	20.45	8	10,194	0.08%
2019/06/11	6	20.95	0	0.00	20.80	6	9,793	0.06%
2019/06/10	18	21.40	0	0.00	21.40	18	9,409	0.19%
2019/06/04	0	0.00	0.1	21.00	21.00	-0.1	9,266	0.00%
2019/05/31	3	20.90	1	20.90	20.95	2	9,113	0.02%
2019/05/24	0	0.00	2	20.25	20.30	-2	8,653	-0.02%
2019/05/22	1	20.25	0	0.00	20.30	1	8,674	0.01%
2019/05/21	1	20.35	0	0.00	20.40	1	8,763	0.01%
2019/05/20	1	20.00	0	0.00	20.05	1	8,592	0.01%
2019/05/17	1	19.90	0	0.00	19.90	1	8,520	0.01%
2019/05/15	1	20.05	0	0.00	20.00	1	8,434	0.01%
2019/05/14	53	19.95	0	0.00	19.95	53	8,454	0.63%
2019/05/10	5	20.10	7	20.10	20.10	-2	8,407	-0.02%
2019/05/09	2	20.00	0	0.00	20.05	2	8,385	0.02%
2019/05/08	1	20.15	0	0.00	20.20	1	8,300	0.01%
2019/05/07	0	0.00	1	20.10	20.10	-1	8,221	-0.01%
2019/05/06	3	19.98	15	19.95	20.00	-12	8,299	-0.14%
2019/05/03	7	20.19	1	20.20	20.20	6	8,142	0.07%
2019/05/02	6	20.27	0	0.00	20.25	6	8,057	0.07%
2019/04/30	15.5	20.28	0	0.00	20.20	15.5	7,910	0.20%
2019/04/26	2	19.60	0	0.00	19.70	2	7,604	0.03%
2019/04/25	50	19.60	2	19.70	19.70	48	7,579	0.63%
2019/04/15	0	0.00	1	19.30	19.30	-1	7,796	-0.01%
2019/04/12	2	19.15	0	0.00	19.25	2	7,775	0.03%
2019/04/11	2	19.15	0	0.00	19.20	2	7,745	0.03%
2019/04/10	4	19.23	0.3	19.30	19.30	3.7	7,714	0.05%
2019/04/09	6	19.20	0	0.00	19.25	6	7,695	0.08%
2019/04/03	2	19.18	0.6	19.20	19.20	1.4	7,702	0.02%
2019/04/02	1	19.25	0	0.00	19.25	1	7,731	0.01%
2019/04/01	2	19.30	0	0.00	19.25	2	7,772	0.03%
2019/03/29	0	0.00	0.1	19.30	19.40	-0.1	7,667	0.00%
2019/03/28	3	19.05	0	0.00	19.05	3	7,613	0.04%
2019/03/27	0	19.15	0	0.00	19.15	0	7,663	0.00%
2019/03/25	25	19.10	6	19.10	19.15	19	7,900	0.24%
2019/03/22	10	19.25	2	19.30	19.25	8	7,883	0.10%
2019/03/19	1	19.20	2	19.25	19.20	-1	7,904	-0.01%
2019/03/18	1	19.05	2	19.05	19.10	-1	7,873	-0.01%
2019/03/15	1.5	19.00	0	0.00	19.00	1.5	7,920	0.02%
2019/03/14	3	18.90	1	18.95	18.95	2	7,832	0.03%
2019/03/13	4	18.88	0	0.00	18.95	4	7,925	0.05%
2019/03/12	0	0.00	10	18.90	18.90	-10	7,962	-0.13%
2019/03/11	1	18.80	11.1	18.80	18.75	-10.1	7,961	-0.13%
2019/03/08	10	18.75	0	0.00	18.75	10	7,958	0.13%
2019/03/07	2	18.80	10	18.85	18.80	-8	8,163	-0.10%
2019/03/06	14	18.80	0	0.00	18.90	14	8,165	0.17%
2019/03/05	1	18.80	0	0.00	18.85	1	8,175	0.01%
2019/03/04	2	18.78	0	0.00	18.85	2	8,200	0.02%
2019/02/27	5	18.90	1	18.90	18.90	4	8,112	0.05%
2019/02/26	3	18.70	0	0.00	18.70	3	7,957	0.04%
2019/02/25	7	18.70	0	0.00	18.70	7	7,871	0.09%
2019/02/20	1	18.50	0	0.00	18.55	1	7,842	0.01%
2019/02/19	0	0.00	0.1	18.50	18.45	-0.1	7,774	0.00%
2019/02/15	31	18.38	10	18.35	18.30	21	7,738	0.27%
2019/02/14	10	18.40	0	0.00	18.40	10	7,675	0.13%
2019/02/13	64	18.53	0	0.00	18.40	64	7,614	0.84%
2019/02/12	1	18.50	0	0.00	18.50	1	7,519	0.01%
2019/02/11	0	0.00	0.7	18.50	18.45	-0.7	7,493	-0.01%
2019/01/30	0	0.00	1	18.45	18.45	-1	7,463	-0.01%
2019/01/29	0	0.00	110	18.30	18.40	-110	7,361	-1.49%	大賣/鉅額交易
2019/01/28	0	0.00	2	18.40	18.45	-2	7,326	-0.03%
2019/01/25	0	0.00	22	18.40	18.45	-22	7,334	-0.30%
2019/01/21	0	0.00	2	18.30	18.20	-2	7,363	-0.03%
2019/01/17	0	0.00	52	18.00	18.05	-52	7,364	-0.71%
2019/01/15	0	0.00	1	18.05	18.10	-1	7,486	-0.01%
2019/01/14	1	17.90	0	0.00	18.00	1	7,440	0.01%
2019/01/08	10	17.60	50	17.70	17.70	-40	7,618	-0.53%
2019/01/07	0	0.00	5	17.65	17.80	-5	7,729	-0.06%
2019/01/04	7	17.44	0	0.00	17.40	7	7,848	0.09%
2019/01/02	4	17.35	0	0.00	17.40	4	8,432	0.05%
2018/12/27	0	0.00	75.1	17.40	17.40	-75.1	8,629	-0.87%
2018/12/26	1	17.35	0	0.00	17.30	1	8,684	0.01%
2018/12/24	1	17.35	0	0.00	17.55	1	8,713	0.01%
2018/12/21	2	17.43	1	17.45	17.40	1	8,760	0.01%
2018/12/18	0	0.00	0	17.50	17.45	0	8,639	0.00%
2018/12/11	10	17.55	0	0.00	17.60	10	8,802	0.11%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/11/28	1	17.60	0	0.00	17.70	1	8,504	0.01%
2018/11/16	1	17.75	0	0.00	17.80	1	8,575	0.01%
2018/11/15	10	17.70	0	0.00	17.70	10	8,641	0.12%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	2	17.70	17.70	-2	8,931	-0.02%
2018/11/06	0	0.00	3.8	17.51	17.55	-3.8	10,113	-0.04%
2018/10/29	2	17.10	0.1	17.20	17.15	1.9	10,732	0.02%
2018/10/26	2.3	17.12	0	0.00	17.25	2.3	10,803	0.02%
2018/10/25	11	17.15	0	0.00	17.25	11	10,853	0.10%
2018/10/24	1	17.20	0	0.00	17.30	1	11,042	0.01%
2018/10/18	0	0.00	1	17.50	17.50	-1	11,035	-0.01%
2018/10/15	1	17.55	7	17.60	17.45	-6	10,855	-0.06%
2018/10/12	4	17.38	0	0.00	17.75	4	10,710	0.04%
2018/10/11	9.2	17.66	0.4	17.65	17.50	8.8	10,559	0.08%
2018/10/09	0	0.00	0.1	18.15	18.10	-0.1	9,993	0.00%
2018/10/05	1	18.00	0	0.00	18.00	1	9,914	0.01%
2018/10/04	1.3	18.21	0	0.00	18.15	1.3	9,755	0.01%
2018/10/03	1	18.40	0	0.00	18.40	1	9,623	0.01%
2018/10/01	0	0.00	8	18.54	18.55	-8	9,520	-0.08%
2018/09/26	5	18.40	0	0.00	18.45	5	9,434	0.05%
2018/09/25	0	0.00	0.3	18.45	18.45	-0.3	9,466	0.00%
2018/09/19	0	0.00	4	18.15	18.15	-4	9,210	-0.04%
2018/09/18	0	0.00	1	18.00	18.05	-1	9,231	-0.01%
2018/09/17	0.3	18.00	0	0.00	17.95	0.3	9,237	0.00%
2018/09/14	1.3	18.00	0	0.00	18.00	1.3	9,266	0.01%
2018/09/13	0	0.00	1	18.00	18.00	-1	9,298	-0.01%
2018/09/11	2	17.78	0	0.00	17.85	2	9,380	0.02%
2018/09/10	3	17.77	0	0.00	17.85	3	9,572	0.03%
2018/09/05	1	17.80	2	17.85	17.80	-1	9,826	-0.01%
2018/09/03	1	17.95	0	0.00	17.95	1	9,912	0.01%
2018/08/30	1	17.95	0	0.00	17.95	1	10,074	0.01%
2018/08/27	0	0.00	2	17.85	17.80	-2	10,144	-0.02%
2018/08/23	2	17.95	0	0.00	17.95	2	10,610	0.02%
2018/08/22	1	17.95	0	0.00	18.00	1	10,759	0.01%
2018/08/17	2	17.58	0	0.00	17.55	2	10,577	0.02%
2018/08/16	6	17.40	242	17.35	17.45	-236	10,537	-2.24%	大賣/鉅額交易
2018/08/15	6.1	18.56	0	0.00	18.65	6.1	10,139	0.06%
2018/08/14	90	18.65	0	0.00	18.70	90	9,689	0.93%
2018/08/13	1	18.55	200	18.55	18.55	-199	9,543	-2.09%	大賣/鉅額交易
2018/08/09	0.3	18.50	0	0.00	18.50	0.3	9,002	0.00%
2018/08/07	11	18.25	0	0.00	18.25	11	8,738	0.13%
2018/08/06	0	0.00	10.1	18.25	18.25	-10.1	8,609	-0.12%
2018/07/31	0	0.00	23.8	18.20	18.35	-23.8	8,385	-0.28%
2018/07/11	0	0.00	2.7	17.66	17.60	-2.7	8,165	-0.03%
2018/07/10	0.5	17.70	0	0.00	17.70	0.5	8,159	0.01%
2018/07/09	0.5	17.60	0	0.00	17.60	0.5	8,174	0.01%
2018/07/06	1.1	17.51	0	0.00	17.55	1.1	8,193	0.01%
2018/07/05	1	17.55	0	0.00	17.60	1	8,171	0.01%
2018/07/04	0	0.00	2	17.65	17.60	-2	8,233	-0.02%
2018/07/03	0.1	17.55	0	0.00	17.50	0.1	8,303	0.00%
2018/07/02	5	17.64	0	0.00	17.60	5	8,247	0.06%
2018/06/27	0.1	17.60	0	0.00	17.50	0.1	8,061	0.00%
2018/06/26	0.1	17.60	0	0.00	17.55	0.1	7,998	0.00%
2018/06/25	1	17.70	0	0.00	17.60	1	7,908	0.01%
2018/06/22	2	17.55	0	0.00	17.55	2	7,893	0.03%
2018/06/21	0	0.00	1	17.65	17.60	-1	7,786	-0.01%
2018/06/19	1	17.75	0	0.00	17.60	1	7,755	0.01%
2018/06/14	1	17.95	0	0.00	17.80	1	7,344	0.01%
2018/06/12	0	0.00	0.4	18.05	18.05	-0.4	7,514	0.00%
2018/06/08	1	17.95	0	0.00	18.05	1	7,394	0.01%
2018/06/07	0	0.00	3	18.07	18.10	-3	7,460	-0.04%
2018/06/06	0	0.00	2.6	17.95	17.95	-2.6	7,347	-0.04%
2018/06/05	0	0.00	1	17.80	17.95	-1	7,344	-0.01%
2018/05/22	0	0.00	0.1	17.80	17.80	-0.1	6,857	0.00%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/02	5	17.95	0	0.00	18.00	5	8,694	0.06%
2018/04/27	0	0.00	1	17.80	17.85	-1	8,665	-0.01%
2018/04/24	1	17.75	0.1	17.75	17.75	0.9	8,746	0.01%
2018/04/20	0	0.00	1	17.80	17.75	-1	8,867	-0.01%
2018/04/18	0	0.00	5	17.70	17.75	-5	8,876	-0.06%
2018/04/17	2	17.70	0	0.00	17.75	2	8,923	0.02%
2018/03/29	0.1	17.55	0	0.00	17.50	0.1	9,405	0.00%
2018/03/27	1	17.60	0	0.00	17.60	1	9,378	0.01%
2018/03/20	0.1	17.55	0	0.00	17.55	0.1	9,377	0.00%
2018/03/19	5	17.57	0	0.00	17.60	5	9,332	0.05%
2018/03/15	4	17.40	0	0.00	17.40	4	9,048	0.04%
2018/03/13	0	0.00	21	17.40	17.45	-21	9,082	-0.23%
2018/03/12	0.1	17.35	0	0.00	17.35	0.1	8,968	0.00%
2018/03/09	1	17.25	1	17.25	17.25	0	8,979	0.00%
2018/03/06	0.2	17.15	0	0.00	17.10	0.2	9,200	0.00%
2018/03/05	0.7	17.05	0	0.00	16.95	0.7	9,444	0.01%
2018/02/27	0	0.00	2	17.20	17.20	-2	9,260	-0.02%
2018/02/23	3	16.95	0	0.00	17.05	3	9,122	0.03%
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/21	10	16.86	0	0.00	16.95	10	9,319	0.11%
2018/02/08	2	16.83	0	0.00	16.80	2	9,019	0.02%
2018/02/07	10	16.85	0	0.00	16.90	10	8,990	0.11%
2018/02/06	13	16.68	0	0.00	16.60	13	8,789	0.15%
2018/01/25	2	17.35	0	0.00	17.40	2	7,627	0.03%
2018/01/19	0	0.00	2	17.45	17.45	-2	7,476	-0.03%
2018/01/18	2	17.55	2	17.53	17.50	0	7,445	0.00%
2018/01/17	0	0.00	5	17.40	17.50	-5	7,373	-0.07%
2018/01/12	0	0.00	1	17.25	17.30	-1	7,354	-0.01%
2018/01/11	1	17.15	0	0.00	17.25	1	7,314	0.01%
2018/01/10	1	17.25	0	0.00	17.30	1	7,440	0.01%
2018/01/09	0	0.00	1	17.30	17.30	-1	7,418	-0.01%
2018/01/08	0	0.00	1	17.20	17.30	-1	7,430	-0.01%
2018/01/05	200	17.05	0	0.00	17.15	200	7,285	2.75%	大買/鉅額交易
2018/01/04	1	16.90	0	0.00	16.95	1	7,233	0.01%
2018/01/03	0	0.00	2	16.88	16.90	-2	7,272	-0.03%
2018/01/02	1	16.75	0	0.00	16.85	1	7,223	0.01%