華南金 (2880)-第一金-台中券商分點個股進出

台股 » 個股 » 華南金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華南金

(2880)

可現股當沖

股價
22.95
漲跌
▲0.20
漲幅
+0.88%
成交量
9,895張
產業
上市金融類股
1539人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0.1	22.55	22.45	-0.1	10,422	0.00%
2024/04/16	0.4	22.65	0	0.00	22.40	0.4	10,148	0.00%
2024/04/15	0	0.00	8.8	22.95	22.95	-8.8	9,885	-0.09%
2024/04/12	6	22.90	0	0.00	23.00	6	9,824	0.06%
2024/04/11	1	23.15	2	23.20	23.20	-1	9,588	-0.01%
2024/04/10	0	0.00	3	23.20	23.15	-3	9,512	-0.03%
2024/03/29	0	0.00	5	23.30	23.15	-5	9,418	-0.05%
2024/03/28	0	0.00	0.5	22.90	22.90	-0.5	9,127	-0.01%
2024/03/26	0	22.90	0	0.00	23.05	0	9,034	0.00%
2024/03/25	0	0.00	1.1	22.85	22.90	-1.1	8,974	-0.01%
2024/03/22	2	23.05	1	22.90	22.95	1	8,953	0.01%
2024/03/21	0	0.00	1	23.00	23.00	-1	8,805	-0.01%
2024/03/20	0	0.00	0.4	22.65	22.55	-0.4	8,693	0.00%
2024/03/19	0	0.00	1	22.90	22.80	-1	8,611	-0.01%
2024/03/18	1	22.95	0	0.00	22.95	1	8,441	0.01%
2024/03/15	0	0.00	4	22.90	23.00	-4	8,256	-0.05%
2024/03/14	0	0.00	3.6	22.76	22.80	-3.6	7,861	-0.05%
2024/03/13	1	22.05	9.3	22.13	22.15	-8.2	7,452	-0.11%
2024/03/12	2	22.00	2.1	21.95	22.05	-0.1	7,346	0.00%
2024/03/11	3	22.05	1	22.10	22.00	2	7,352	0.03%
2024/03/08	0	0.00	2	21.90	22.00	-2	7,333	-0.03%
2024/03/06	1.4	21.81	0	0.00	21.80	1.4	7,130	0.02%
2024/03/05	6	21.78	0	0.00	21.70	6	7,926	0.08%
2024/03/04	6	21.75	0	0.00	21.75	6	7,954	0.08%
2024/02/29	1	21.85	11	21.95	22.00	-10	8,180	-0.12%
2024/02/27	0	0.00	2	21.75	21.85	-2	8,013	-0.02%
2024/02/23	1.2	21.71	0	0.00	21.75	1.2	7,966	0.02%
2024/02/22	1	21.75	2	21.80	21.70	-1	8,148	-0.01%
2024/02/20	0	21.90	4	21.85	21.85	-4	8,256	-0.05%
2024/02/19	0	21.80	0	0.00	21.90	0	8,389	0.00%
2024/02/16	0.1	21.75	1	21.75	21.75	-0.9	8,616	-0.01%
2024/02/15	10.1	21.80	7	21.80	21.75	3.1	8,605	0.04%
2024/02/05	0	21.85	0	0.00	21.75	0	8,515	0.00%
2024/02/01	0	0.00	0.1	21.85	21.85	-0.1	8,461	0.00%
2024/01/31	0.3	21.70	0	0.00	21.60	0.3	8,431	0.00%
2024/01/30	1.1	21.50	0	0.00	21.50	1.1	8,387	0.01%
2024/01/29	2	21.73	0	0.00	21.75	2	8,452	0.02%
2024/01/19	0.4	21.20	3.4	21.21	21.20	-3	8,570	-0.03%
2024/01/15	2	21.93	0	0.00	21.85	2	8,238	0.02%
2024/01/09	0.1	22.10	0	0.00	21.95	0.1	8,369	0.00%
2024/01/08	0	0.00	1	22.20	22.20	-1	8,386	-0.01%
2024/01/04	0	0.00	2	22.05	22.00	-2	8,524	-0.02%
2024/01/02	5	22.20	0	0.00	22.35	5	8,734	0.06%
2023/12/28	0	0.00	3	22.35	22.40	-3	9,047	-0.03%
2023/12/27	0	0.00	0.4	22.15	22.25	-0.4	9,000	0.00%
2023/12/26	0	0.00	4	22.15	22.20	-4	8,957	-0.04%
2023/12/25	0.7	21.89	0	0.00	21.95	0.7	8,979	0.01%
2023/12/20	0	0.00	5.6	21.99	21.90	-5.6	9,149	-0.06%
2023/12/19	0	22.15	0	0.00	22.20	0	9,049	0.00%
2023/12/15	0	22.30	0	0.00	22.25	0	9,172	0.00%
2023/12/13	6.4	22.10	1	22.10	22.20	5.4	8,829	0.06%
2023/12/12	0	22.15	0	0.00	22.20	0	8,996	0.00%
2023/12/11	0	22.10	0	0.00	22.20	0	9,087	0.00%
2023/12/08	1	22.00	0	0.00	22.10	1	9,091	0.01%
2023/12/07	0	22.00	0	0.00	22.00	0	9,126	0.00%
2023/12/06	0	22.05	0	0.00	22.15	0	9,160	0.00%
2023/12/05	0	21.80	0	0.00	22.00	0	9,092	0.00%
2023/12/04	0	21.95	0	0.00	21.90	0	9,084	0.00%
2023/12/01	3	21.90	0	0.00	21.95	3	9,145	0.03%
2023/11/30	0	22.10	2	22.20	22.25	-2	9,118	-0.02%
2023/11/29	1	22.10	1.2	22.13	22.05	-0.2	8,298	0.00%
2023/11/28	0	22.00	5	22.05	22.10	-5	8,178	-0.06%
2023/11/27	0	21.90	0	0.00	21.85	0	8,488	0.00%
2023/11/23	0.1	21.73	0	0.00	21.80	0.1	8,388	0.00%
2023/11/22	1	21.70	0	0.00	21.80	1	8,363	0.01%
2023/11/21	0	0.00	4	21.78	21.85	-4	8,432	-0.05%
2023/11/20	0	21.49	0	0.00	21.60	0	8,468	0.00%
2023/11/17	0	0.00	3	21.63	21.60	-3	8,529	-0.04%
2023/11/16	0.1	21.35	2	21.38	21.50	-1.9	8,413	-0.02%
2023/11/15	1	21.25	50	21.37	21.45	-49	8,316	-0.59%
2023/11/14	0	21.00	0	0.00	21.00	0	8,166	0.00%
2023/11/13	7	20.90	10	21.00	20.95	-3	8,343	-0.04%
2023/11/10	0	20.80	0	0.00	20.90	0	8,559	0.00%
2023/11/09	3	20.75	0	0.00	20.75	3	8,701	0.03%
2023/11/08	0.1	20.91	0	0.00	20.85	0.1	8,821	0.00%
2023/11/07	0.1	20.90	0	0.00	20.90	0.1	8,850	0.00%
2023/11/06	0	20.95	40	21.03	20.95	-40	8,959	-0.45%
2023/11/02	0.1	20.65	1	20.55	20.60	-0.9	8,963	-0.01%
2023/11/01	1.1	20.31	0	0.00	20.40	1.1	8,986	0.01%
2023/10/31	1	20.35	0	0.00	20.30	1	9,086	0.01%
2023/10/30	0.1	20.40	0	0.00	20.30	0.1	9,213	0.00%
2023/10/27	0	0.00	1	20.40	20.45	-1	9,210	-0.01%
2023/10/26	0.1	20.40	0	0.00	20.25	0.1	9,321	0.00%
2023/10/25	3	20.40	0	0.00	20.40	3	9,265	0.03%
2023/10/24	3.1	20.40	0	20.55	20.40	3.1	9,230	0.03%
2023/10/20	0	20.70	0	0.00	20.50	0	9,209	0.00%
2023/10/19	0.1	20.78	0	0.00	20.75	0.1	9,104	0.00%
2023/10/18	0.1	20.97	0	0.00	20.80	0.1	9,079	0.00%
2023/10/17	0	20.95	0	0.00	20.95	0	9,086	0.00%
2023/10/16	0	21.05	0	0.00	21.00	0	9,076	0.00%
2023/10/13	0	21.10	0	0.00	20.95	0	9,080	0.00%
2023/10/12	0	21.05	0	0.00	21.20	0	9,112	0.00%
2023/10/11	0	0.00	13	20.80	21.00	-13	9,086	-0.14%
2023/10/06	0	20.40	0	0.00	20.55	0	8,898	0.00%
2023/10/04	2	20.28	80	20.28	20.20	-78	8,920	-0.87%
2023/10/03	1	20.50	0	0.00	20.45	1	8,707	0.01%
2023/10/02	0	20.63	0	0.00	20.55	0	8,817	0.00%
2023/09/27	0	20.55	0	0.00	20.50	0	9,172	0.00%
2023/09/26	10	20.57	0	0.00	20.55	10	9,154	0.11%
2023/09/22	0	0.00	7	20.65	20.70	-7	9,164	-0.08%
2023/09/21	5	20.70	0	0.00	20.60	5	9,204	0.05%
2023/09/20	11	20.85	0.2	20.95	20.90	10.8	9,068	0.12%
2023/09/19	0	20.95	0	0.00	20.85	0	9,071	0.00%
2023/09/18	1	20.90	0	21.00	20.95	1	9,082	0.01%
2023/09/15	0	21.10	0	0.00	21.00	0	9,141	0.00%
2023/09/14	0.1	21.15	0	0.00	21.20	0.1	9,011	0.00%
2023/09/13	0	20.90	0	0.00	20.90	0	8,930	0.00%
2023/09/12	0	20.80	0	0.00	20.90	0	9,069	0.00%
2023/09/11	1.7	20.70	0	20.85	20.75	1.7	9,029	0.02%
2023/09/08	0	20.55	0	0.00	20.55	0	8,994	0.00%
2023/09/07	6.1	20.52	0.3	20.60	20.50	5.8	9,070	0.06%
2023/09/06	1	20.55	0	0.00	20.50	1	9,038	0.01%
2023/09/05	0.3	20.80	0	0.00	20.65	0.3	9,004	0.00%
2023/09/04	0	0.00	0.5	20.70	20.70	-0.5	9,002	-0.01%
2023/09/01	2	20.68	0.4	20.70	20.60	1.6	9,050	0.02%
2023/08/31	2.6	20.67	0	0.00	20.50	2.6	9,070	0.03%
2023/08/30	0	0.00	2	20.85	20.85	-2	8,620	-0.02%
2023/08/29	2	20.75	1	20.75	20.70	1	8,741	0.01%
2023/08/28	2.7	20.80	1	20.75	20.80	1.7	8,757	0.02%
2023/08/25	1	20.60	0	0.00	20.60	1	9,983	0.01%
2023/08/24	4.1	20.76	0	0.00	20.70	4.1	10,088	0.04%
2023/08/23	0.1	20.95	0	0.00	20.80	0.1	10,050	0.00%
2023/08/18	2	20.83	11	20.88	20.80	-9	10,119	-0.09%
2023/08/17	0	20.95	0	0.00	20.85	0	10,146	0.00%
2023/08/16	1.3	21.67	1	21.70	21.60	0.3	10,018	0.00%
2023/08/15	1	22.15	1	22.10	21.90	0	9,945	0.00%
2023/08/14	1.2	22.31	2.2	22.14	22.15	-1	9,949	-0.01%
2023/08/11	1	22.45	4	22.40	22.30	-3	10,042	-0.03%
2023/08/10	4	22.37	5	22.35	22.30	-1	10,069	-0.01%
2023/08/09	0	22.20	0	0.00	22.30	0	10,027	0.00%
2023/08/08	1	22.15	0	0.00	22.10	1	10,034	0.01%
2023/08/07	0	22.30	1.4	22.30	22.25	-1.4	9,991	-0.01%
2023/08/04	0.1	22.25	0	22.25	22.25	0.1	10,055	0.00%
2023/08/02	0	0.00	0.1	22.30	22.15	-0.1	10,028	0.00%
2023/08/01	0.1	22.35	2	22.35	22.55	-1.9	9,979	-0.02%
2023/07/31	2	22.38	3	22.30	22.25	-1	9,921	-0.01%
2023/07/27	0	22.25	1	22.25	22.30	-1	9,934	-0.01%
2023/07/26	0	0.00	6	22.08	22.20	-6	10,146	-0.06%
2023/07/25	1	21.95	0	0.00	22.10	1	11,061	0.01%
2023/07/24	0	22.00	0	0.00	21.90	0	11,060	0.00%
2023/07/18	2	22.23	0	0.00	22.15	2	11,021	0.02%
2023/07/17	0	0.00	1	22.10	22.20	-1	11,000	-0.01%
2023/07/13	1	21.85	0.5	21.85	21.85	0.5	10,937	0.00%
2023/07/11	5	21.70	0	0.00	21.80	5	10,956	0.05%
2023/07/10	0	0.00	1	21.55	21.40	-1	10,960	-0.01%
2023/07/07	3.5	21.41	0	0.00	21.40	3.5	10,921	0.03%
2023/07/05	0	22.10	0	0.00	22.00	0	10,449	0.00%
2023/07/04	0	0.00	1	22.05	22.05	-1	10,363	-0.01%
2023/07/03	0	22.25	0	0.00	22.10	0	10,402	0.00%
2023/06/28	0	22.25	0	0.00	22.15	0	10,277	0.00%
2023/06/26	0	22.30	0	0.00	22.25	0	10,263	0.00%
2023/06/21	30	22.35	30	22.35	22.35	0	10,281	0.00%
2023/06/20	0	22.30	0	0.00	22.25	0	10,383	0.00%
2023/06/16	1	22.20	0	0.00	22.20	1	10,438	0.01%
2023/06/15	1	22.40	2.5	22.36	22.40	-1.5	10,337	-0.01%
2023/06/14	0	22.40	0	0.00	22.45	0	10,473	0.00%
2023/06/13	0	0.00	1	22.45	22.45	-1	10,744	-0.01%
2023/06/09	0	22.30	0	0.00	22.25	0	11,120	0.00%
2023/06/08	1.1	22.26	2.2	22.35	22.35	-1.1	11,180	-0.01%
2023/06/07	0	22.35	9	22.37	22.40	-9	11,297	-0.08%
2023/06/02	0.1	22.30	0	0.00	22.30	0.1	11,361	0.00%
2023/06/01	0	0.00	1	22.30	22.20	-1	11,280	-0.01%
2023/05/30	1	22.25	0	0.00	22.25	1	10,021	0.01%
2023/05/29	1	22.20	5	22.30	22.20	-4	10,002	-0.04%
2023/05/26	1	22.25	0	0.00	22.25	1	9,945	0.01%
2023/05/25	0	22.40	0.8	22.35	22.30	-0.8	9,922	-0.01%
2023/05/24	0	22.59	8	22.55	22.55	-8	9,900	-0.08%
2023/05/23	0	22.60	8	22.55	22.65	-8	9,887	-0.08%
2023/05/22	0	22.65	0	0.00	22.65	0	9,796	0.00%
2023/05/19	0.5	22.65	2.2	22.65	22.75	-1.7	9,738	-0.02%
2023/05/18	0	0.00	8	22.52	22.55	-8	9,576	-0.08%
2023/05/17	0	0.00	1.2	22.31	22.35	-1.2	9,499	-0.01%
2023/05/16	1	22.00	5	22.10	22.10	-4	9,301	-0.04%
2023/05/12	3	21.90	0.1	22.00	21.90	2.9	9,310	0.03%
2023/05/10	0.2	22.20	0.1	22.15	22.20	0.1	9,272	0.00%
2023/05/09	0	22.00	0	0.00	22.05	0	9,211	0.00%
2023/05/05	1	21.95	3	22.00	22.00	-2	9,200	-0.02%
2023/05/04	0	0.00	1	21.80	21.95	-1	9,216	-0.01%
2023/05/03	2	21.85	0	0.00	21.85	2	9,195	0.02%
2023/05/02	3	21.85	0	0.00	21.90	3	9,429	0.03%
2023/04/28	15.5	21.90	23.3	21.91	21.90	-7.9	9,633	-0.08%
2023/04/27	5	22.80	0	22.90	22.80	5	8,832	0.06%
2023/04/26	1	22.85	1	22.90	22.95	0	8,896	0.00%
2023/04/25	0	0.00	1	22.90	22.80	-1	8,962	-0.01%
2023/04/24	0	22.80	1	22.80	22.85	-1	9,083	-0.01%
2023/04/21	6	22.75	0	0.00	22.80	6	9,307	0.06%
2023/04/20	5	22.75	0	0.00	22.75	5	9,398	0.05%
2023/04/19	1	22.85	1	22.85	22.80	0	9,707	0.00%
2023/04/18	0	0.00	10	22.75	22.70	-10	9,668	-0.10%
2023/04/17	1	22.75	2	22.70	22.70	-1	9,663	-0.01%
2023/04/14	0	0.00	1	22.80	22.80	-1	9,598	-0.01%
2023/04/13	1	22.70	0	0.00	22.70	1	9,682	0.01%
2023/04/12	1	22.60	2	22.70	22.55	-1	9,657	-0.01%
2023/04/10	0	0.00	0.1	22.50	22.50	-0.1	9,680	0.00%
2023/04/07	0	22.50	0	0.00	22.45	0	9,662	0.00%
2023/04/06	0.1	22.55	0	0.00	22.50	0.1	9,663	0.00%
2023/03/31	0	22.45	0	0.00	22.35	0	9,602	0.00%
2023/03/30	20	22.25	0	0.00	22.20	20	9,499	0.21%
2023/03/29	0	22.20	0	0.00	22.30	0	9,525	0.00%
2023/03/28	0.2	22.15	0	0.00	22.15	0.2	9,641	0.00%
2023/03/27	2	22.05	0	0.00	22.10	2	9,761	0.02%
2023/03/23	1	22.00	0	0.00	22.05	1	9,859	0.01%
2023/03/22	0	0.00	2	22.00	22.05	-2	9,783	-0.02%
2023/03/21	0	0.00	1	21.80	21.75	-1	9,835	-0.01%
2023/03/20	4	21.45	0	0.00	21.45	4	9,787	0.04%
2023/03/17	0	0.00	0.4	21.65	21.65	-0.4	9,778	0.00%
2023/03/16	4.4	21.55	0	0.00	21.55	4.4	9,654	0.05%
2023/03/15	6.1	22.09	1.4	22.23	21.95	4.7	9,537	0.05%
2023/03/14	4	22.18	4	22.25	22.15	0	9,431	0.00%
2023/03/13	0.1	22.60	199	22.42	22.50	-198.9	9,221	-2.16%	大賣/鉅額交易
2023/03/10	2.5	22.64	0	0.00	22.60	2.5	9,132	0.03%
2023/03/09	1	22.75	0	0.00	22.80	1	9,110	0.01%
2023/03/06	0	22.95	2	22.90	22.90	-2	9,487	-0.02%
2023/03/03	1	22.80	7	22.82	22.75	-6	9,570	-0.06%
2023/02/16	0	0.00	1	22.90	22.80	-1	9,756	-0.01%
2023/02/14	0.3	22.95	7	22.97	23.00	-6.7	9,927	-0.07%
2023/02/13	0	0.00	1	22.70	22.75	-1	9,939	-0.01%
2023/02/09	0	0.00	6	22.60	22.55	-6	9,857	-0.06%
2023/02/07	1	22.75	0	0.00	22.60	1	9,878	0.01%
2023/02/06	0	0.00	1	22.70	22.60	-1	9,844	-0.01%
2023/02/02	1	22.95	0	0.00	22.80	1	9,861	0.01%
2023/02/01	2	22.85	0	0.00	22.90	2	9,863	0.02%
2023/01/31	1	22.75	0	0.00	22.75	1	9,935	0.01%
2023/01/30	0	23.10	1.1	23.10	23.40	-1.1	9,757	-0.01%
2023/01/16	0	0.00	1	23.05	23.20	-1	9,417	-0.01%
2023/01/12	1	22.86	3	23.10	22.85	-2	9,548	-0.02%
2023/01/09	0	0.00	15	23.21	23.40	-15	9,458	-0.16%
2023/01/06	0	0.00	1	22.75	22.80	-1	9,312	-0.01%
2023/01/05	0	22.70	0	0.00	22.65	0	9,545	0.00%
2023/01/03	1	22.30	0	0.00	22.70	1	9,796	0.01%
2022/12/28	0.5	22.55	0	0.00	22.45	0.5	9,787	0.01%
2022/12/26	1	22.50	0	0.00	22.60	1	10,009	0.01%
2022/12/19	0	22.60	0	0.00	22.85	0	10,666	0.00%
2022/12/16	0	22.60	0	0.00	22.65	0	10,580	0.00%
2022/12/15	0	0.00	3	22.70	22.70	-3	10,575	-0.03%
2022/12/07	0	22.40	0	0.00	22.60	0	10,969	0.00%
2022/12/02	0	0.00	0.1	22.50	22.40	-0.1	10,830	0.00%
2022/12/01	0	0.00	4	22.75	22.80	-4	10,914	-0.04%
2022/11/30	0.9	22.45	0	0.00	22.70	0.9	10,886	0.01%
2022/11/29	0	0.00	2.3	22.02	22.35	-2.3	10,564	-0.02%
2022/11/25	3	22.27	5	22.25	22.25	-2	10,528	-0.02%
2022/11/24	0.2	22.22	0	0.00	22.35	0.2	10,496	0.00%
2022/11/18	0	0.00	1	21.70	21.70	-1	10,464	-0.01%
2022/11/17	1	21.85	0	0.00	21.95	1	10,427	0.01%
2022/11/16	1	22.05	5	22.10	22.05	-4	10,485	-0.04%
2022/11/15	2	22.35	0	0.00	22.35	2	10,420	0.02%
2022/11/14	0	0.00	0.5	22.25	22.25	-0.5	10,356	0.00%
2022/11/11	0	0.00	8.2	22.11	22.25	-8.2	10,158	-0.08%
2022/11/10	0.1	21.70	0	0.00	21.60	0.1	10,015	0.00%
2022/11/09	0.1	21.75	0	0.00	21.85	0.1	10,054	0.00%
2022/11/07	0	21.35	0	0.00	21.40	0	10,256	0.00%
2022/11/04	1	20.65	57.5	21.04	21.30	-56.5	10,652	-0.53%
2022/11/03	1	20.85	0	0.00	20.85	1	11,339	0.01%
2022/11/02	1	21.30	0	21.40	21.10	1	11,642	0.01%
2022/10/28	1	21.20	0	0.00	21.05	1	11,889	0.01%
2022/10/27	1	21.15	1.2	21.32	21.15	-0.2	11,929	0.00%
2022/10/26	1	21.20	1	21.15	21.20	0	11,905	0.00%
2022/10/21	1	20.80	0.1	20.75	20.80	0.9	11,941	0.01%
2022/10/20	0	20.25	0	0.00	20.40	0	11,971	0.00%
2022/10/19	5.1	20.30	0	0.00	20.30	5.1	11,752	0.04%
2022/10/18	0	20.55	0	0.00	20.55	0	11,730	0.00%
2022/10/17	2.2	20.36	1	20.45	20.45	1.2	11,714	0.01%
2022/10/14	1.1	20.91	0	0.00	20.80	1.1	11,648	0.01%
2022/10/13	10.3	21.14	1	21.05	20.80	9.3	11,588	0.08%
2022/10/11	13.3	21.54	0	0.00	21.50	13.3	11,351	0.12%
2022/10/07	0.2	22.18	0	0.00	22.00	0.2	11,329	0.00%
2022/10/05	1.1	22.16	0	0.00	22.10	1.1	11,381	0.01%
2022/10/04	0	0.00	10	22.00	22.25	-10	11,423	-0.09%
2022/10/03	4	22.04	0	0.00	22.05	4	11,352	0.04%
2022/09/30	9.1	22.36	1	22.20	22.25	8.1	11,278	0.07%
2022/09/28	3	22.30	50	22.45	22.45	-47	11,165	-0.42%
2022/09/27	0.1	22.50	0	0.00	22.50	0.1	10,951	0.00%
2022/09/26	5.1	22.58	53	22.55	22.55	-47.9	10,916	-0.44%
2022/09/23	0.1	22.85	1	22.90	22.80	-0.9	10,906	-0.01%
2022/09/22	4	22.80	15	22.80	22.80	-11	10,989	-0.10%
2022/09/21	2	23.10	0	0.00	23.05	2	10,889	0.02%
2022/09/19	0	0.00	51	23.30	23.10	-51	10,861	-0.47%
2022/09/15	0	0.00	0	23.10	23.10	0	10,618	0.00%
2022/09/14	12	22.95	18	22.86	22.90	-6	10,586	-0.06%
2022/09/13	0	23.30	2	23.15	23.20	-2	10,705	-0.02%
2022/09/08	0.3	23.00	0.1	23.00	23.00	0.3	10,992	0.00%
2022/09/07	7	22.80	0	0.00	22.80	7	11,111	0.06%
2022/09/06	0	23.10	50	23.10	23.20	-50	11,126	-0.45%
2022/08/29	1.2	22.88	0	23.04	22.95	1.2	10,973	0.01%
2022/08/24	1	22.85	1	22.90	22.85	0	11,046	0.00%
2022/08/23	0	0.00	3	23.00	22.90	-3	11,387	-0.03%
2022/08/22	1.1	23.11	1	23.10	23.20	0.1	11,472	0.00%
2022/08/19	3	23.35	0	0.00	23.35	3	11,564	0.03%
2022/08/18	3.8	23.43	0	0.00	23.45	3.8	11,625	0.03%
2022/08/17	3	23.45	0	0.00	23.60	3	11,800	0.03%
2022/08/16	1	23.50	0	0.00	23.55	1	11,829	0.01%
2022/08/15	1	23.55	0	0.00	23.60	1	11,918	0.01%
2022/08/12	0	0.00	8.1	23.56	23.60	-8.1	12,000	-0.07%
2022/08/11	4	23.26	0.1	23.25	23.40	3.9	12,096	0.03%
2022/08/10	10	24.39	2.1	24.35	24.35	7.9	11,935	0.07%
2022/08/09	0	0.00	3	23.88	23.90	-3	11,262	-0.03%
2022/08/08	0	0.00	44	23.39	23.50	-44	11,028	-0.40%
2022/08/05	3	23.25	0	0.00	23.30	3	11,019	0.03%
2022/08/04	0.1	23.01	0	0.00	22.95	0.1	11,111	0.00%
2022/08/03	3	22.98	0	0.00	23.00	3	11,125	0.03%
2022/08/02	1	23.05	0	0.00	23.10	1	11,197	0.01%
2022/07/29	0	0.00	1	23.10	23.10	-1	11,403	-0.01%
2022/07/28	4	23.00	0	0.00	23.05	4	11,334	0.04%
2022/07/27	3	22.53	6.3	22.79	22.80	-3.3	11,227	-0.03%
2022/07/25	0	0.00	1	22.25	22.35	-1	11,188	-0.01%
2022/07/21	0	22.00	0	0.00	22.10	0	11,500	0.00%
2022/07/20	1	22.05	0	0.00	21.70	1	11,645	0.01%
2022/07/19	1	21.75	0	0.00	21.75	1	11,751	0.01%
2022/07/18	0	0.00	0.1	21.70	21.75	-0.1	11,891	0.00%
2022/07/15	0.3	21.55	0	0.00	21.45	0.3	12,051	0.00%
2022/07/13	0.4	22.05	5	21.95	22.00	-4.6	12,006	-0.04%
2022/07/12	11.1	21.45	4	21.49	21.40	7.1	12,138	0.06%
2022/07/11	0	22.00	0	0.00	21.85	0	12,138	0.00%
2022/07/06	22.1	22.11	0	0.00	22.10	22.1	12,479	0.18%
2022/07/05	0.1	22.55	0	0.00	22.65	0.1	12,597	0.00%
2022/07/04	3	22.30	0	0.00	22.40	3	12,655	0.02%
2022/07/01	10.2	22.30	10	22.60	22.40	0.2	12,965	0.00%
2022/06/27	0	23.35	66	23.33	23.15	-66	13,520	-0.49%
2022/06/24	0	0.00	20.3	23.20	23.15	-20.3	13,498	-0.15%
2022/06/22	0.1	22.90	0	0.00	22.85	0.1	13,471	0.00%
2022/06/21	0	0.00	0.5	22.90	23.05	-0.5	13,560	0.00%
2022/06/20	1	22.55	1	22.80	22.25	0	13,523	0.00%
2022/06/17	2.1	22.60	0	0.00	22.65	2.1	13,356	0.02%
2022/06/16	1.1	23.23	1	23.15	22.90	0.1	13,196	0.00%
2022/06/14	0	0.00	0.3	23.05	23.05	-0.3	13,482	0.00%
2022/06/13	3	22.67	0	0.00	22.75	3	13,591	0.02%
2022/06/10	1	23.10	2	23.25	23.20	-1	13,495	-0.01%
2022/06/07	2	23.30	0	0.00	23.25	2	13,725	0.01%
2022/06/06	0	23.40	0	0.00	23.50	0	13,886	0.00%
2022/06/01	2	23.70	0	0.00	23.45	2	14,595	0.01%
2022/05/31	0	23.75	2	23.75	23.80	-2	14,638	-0.01%
2022/05/30	0	0.00	6.1	23.86	23.95	-6.1	14,318	-0.04%
2022/05/27	0	0.00	10	23.60	23.60	-10	14,332	-0.07%
2022/05/26	0	23.25	0	0.00	23.15	0	14,417	0.00%
2022/05/25	0	0.00	1	23.20	23.20	-1	14,590	-0.01%
2022/05/24	1	22.95	0	0.00	22.90	1	14,713	0.01%
2022/05/23	0	0.00	2	22.60	22.85	-2	14,608	-0.01%
2022/05/20	0	0.00	5	22.70	22.70	-5	14,686	-0.03%
2022/05/19	6	22.34	0	0.00	22.40	6	14,552	0.04%
2022/05/18	3	22.55	27	22.36	22.90	-24	14,313	-0.17%
2022/05/16	0.3	22.05	0	0.00	21.90	0.3	14,122	0.00%
2022/05/13	0.4	21.95	0	0.00	21.90	0.4	14,073	0.00%
2022/05/12	8.2	21.92	0	0.00	21.80	8.2	14,082	0.06%
2022/05/11	7.2	22.23	14.4	22.35	22.35	-7.2	13,909	-0.05%
2022/05/10	18	22.40	0	0.00	22.35	18	13,929	0.13%
2022/05/09	2.1	22.33	2.5	22.25	22.20	-0.4	14,031	0.00%
2022/05/06	0.1	22.95	0	0.00	22.85	0.1	14,106	0.00%
2022/05/05	0	0.00	5	23.20	23.15	-5	14,232	-0.04%
2022/05/03	2	23.50	0.1	23.60	23.45	1.9	14,444	0.01%
2022/04/28	0.2	23.40	0	0.00	23.50	0.2	14,821	0.00%
2022/04/27	12.2	23.50	2	23.60	23.45	10.2	14,698	0.07%
2022/04/25	1.2	23.08	0	0.00	23.15	1.2	14,463	0.01%
2022/04/21	5	23.35	3	23.35	23.40	2	14,478	0.01%
2022/04/19	0.1	23.75	0	0.00	23.60	0.1	14,591	0.00%
2022/04/18	0.1	23.35	0	0.00	23.55	0.1	14,840	0.00%
2022/04/14	11.3	24.40	9	24.64	24.40	2.3	14,804	0.02%
2022/04/12	0.1	24.90	5	24.90	24.90	-4.9	14,592	-0.03%
2022/04/11	0	0.00	11	25.47	25.05	-11	14,518	-0.08%
2022/04/08	0	0.00	48	24.88	25.10	-48	14,398	-0.33%
2022/04/07	16.1	25.00	1	25.35	24.60	15.1	14,322	0.11%
2022/04/06	1	24.60	11.2	25.00	25.20	-10.2	13,996	-0.07%
2022/04/01	1	24.15	0	0.00	24.40	1	13,831	0.01%
2022/03/31	0	0.00	2	24.40	24.35	-2	13,738	-0.01%
2022/03/29	2	23.48	0	0.00	23.45	2	13,300	0.02%
2022/03/28	1	23.40	0	0.00	23.60	1	13,273	0.01%
2022/03/25	2	23.55	0	0.00	23.65	2	13,233	0.02%
2022/03/23	0	0.00	12.1	23.59	23.80	-12.1	13,200	-0.09%
2022/03/22	0	0.00	7	23.15	23.35	-7	13,010	-0.05%
2022/03/21	1	23.30	0	0.00	23.25	1	13,015	0.01%
2022/03/18	0	0.00	11	23.36	23.30	-11	12,995	-0.08%
2022/03/17	0	0.00	22	23.15	23.15	-22	12,807	-0.17%
2022/03/16	0	0.00	1	22.85	22.90	-1	12,580	-0.01%
2022/03/14	2	22.50	3	22.40	22.50	-1	12,499	-0.01%
2022/03/10	401	21.95	1	22.30	22.45	400	12,579	3.18%	大買/鉅額交易
2022/03/09	2	21.98	4.3	22.00	21.90	-2.3	12,490	-0.02%
2022/03/08	2.2	21.91	35.2	21.91	21.95	-33	12,340	-0.27%
2022/03/07	2	22.40	0	0.00	22.10	2	12,050	0.02%
2022/03/04	0	22.70	2.1	22.66	22.70	-2.1	12,081	-0.02%
2022/03/02	0	0.00	55	22.66	22.85	-55	12,185	-0.45%
2022/02/25	1	22.10	0	0.00	22.10	1	11,805	0.01%
2022/02/24	7.1	22.38	0	0.00	22.25	7.1	11,547	0.06%
2022/02/23	0.1	22.65	1	22.65	22.65	-0.9	11,253	-0.01%
2022/02/22	25.2	22.60	23	22.51	22.65	2.2	11,348	0.02%
2022/02/18	5	22.88	0	0.00	22.85	5	11,336	0.04%
2022/02/16	1.4	22.93	10	23.00	22.90	-8.6	11,393	-0.08%
2022/02/15	2	22.85	0	0.00	22.80	2	11,413	0.02%
2022/02/14	28.1	22.85	2	22.75	22.85	26.1	11,401	0.23%
2022/02/11	21	23.05	5	23.10	23.20	16	11,318	0.14%
2022/02/10	11	22.95	0	0.00	23.20	11	11,283	0.10%
2022/02/09	7	23.19	1	23.10	23.10	6	11,214	0.05%
2022/02/08	5	22.85	13.1	22.78	22.85	-8.1	10,936	-0.07%
2022/02/07	1	22.20	0	0.00	22.25	1	10,705	0.01%
2022/01/26	0.1	21.90	0	0.00	21.85	0.1	10,425	0.00%
2022/01/25	1	21.55	1	21.55	21.70	0	10,423	0.00%
2022/01/24	1.2	21.67	0.3	21.75	21.85	0.9	10,230	0.01%
2022/01/21	14.3	21.95	0	0.00	21.95	14.3	10,129	0.14%
2022/01/20	0.3	22.29	0	0.00	22.30	0.3	9,839	0.00%
2022/01/19	1.1	22.40	0	0.00	22.40	1.1	9,743	0.01%
2022/01/18	1.1	22.50	7	22.45	22.55	-6	9,734	-0.06%
2022/01/17	3.4	22.31	50	22.60	22.45	-46.6	9,626	-0.48%
2022/01/14	6.2	22.60	20	22.50	22.50	-13.8	9,461	-0.15%
2022/01/13	0	0.00	3.5	22.47	22.60	-3.5	9,286	-0.04%
2022/01/12	4	22.13	9	22.21	22.35	-5	9,075	-0.06%
2022/01/11	3	21.98	6	22.00	22.20	-3	8,965	-0.03%
2022/01/10	22	21.84	14	21.81	22.00	8	8,682	0.09%
2022/01/07	1	21.60	0	0.00	21.60	1	8,566	0.01%
2022/01/05	1	21.10	0	0.00	21.20	1	8,343	0.01%
2022/01/04	1.1	21.05	0	0.00	21.10	1.1	8,421	0.01%
2022/01/03	0	0.00	2.5	21.15	21.05	-2.5	8,416	-0.03%
2021/12/29	1	21.25	1	21.20	21.25	0	8,526	0.00%
2021/12/28	1	21.15	12	21.01	21.15	-11	8,505	-0.13%
2021/12/27	6	20.90	0	0.00	20.95	6	8,505	0.07%
2021/12/24	0	0.00	4	20.95	20.95	-4	8,742	-0.05%
2021/12/20	61	20.84	0	0.00	20.80	61	9,052	0.67%
2021/12/17	50	20.85	0	0.00	21.00	50	9,043	0.55%
2021/12/14	0.2	20.95	0	0.00	20.95	0.2	9,842	0.00%
2021/12/13	3	21.03	0	0.00	21.05	3	10,125	0.03%
2021/12/09	1	20.90	1	21.00	21.00	0	10,456	0.00%
2021/12/08	1	20.90	0	0.00	20.90	1	10,635	0.01%
2021/12/07	0	0.00	1.3	20.76	20.80	-1.3	10,683	-0.01%
2021/11/30	1	20.35	1	20.55	20.20	0	10,988	0.00%
2021/11/29	0	0.00	2	20.45	20.45	-2	10,680	-0.02%
2021/11/26	2	20.60	0	0.00	20.55	2	10,784	0.02%
2021/11/25	1	20.75	0.3	20.85	20.85	0.7	10,914	0.01%
2021/11/24	2	20.80	0	0.00	20.80	2	11,235	0.02%
2021/11/19	0	0.00	0.6	20.95	20.95	-0.6	12,108	-0.01%
2021/11/18	0	0.00	52	21.20	21.20	-52	12,194	-0.43%
2021/11/17	0	0.00	10	21.05	21.10	-10	12,132	-0.08%
2021/11/16	1	20.90	2	20.90	20.95	-1	12,146	-0.01%
2021/11/15	1	20.90	1.3	20.90	20.90	-0.3	12,319	0.00%
2021/11/12	0	0.00	1	20.70	20.75	-1	12,284	-0.01%
2021/11/11	2	20.50	0	0.00	20.50	2	12,409	0.02%
2021/11/10	10	20.60	0	0.00	20.60	10	12,565	0.08%
2021/11/08	5	20.35	14.2	20.40	20.40	-9.2	12,673	-0.07%
2021/11/05	0	0.00	3	20.30	20.35	-3	12,833	-0.02%
2021/11/03	0	0.00	0.2	20.40	20.40	-0.2	12,953	0.00%
2021/11/01	0	0.00	2.4	20.36	20.35	-2.4	13,153	-0.02%
2021/10/28	2.7	20.36	0	0.00	20.40	2.7	13,083	0.02%
2021/10/25	1	20.25	0	0.00	20.35	1	13,196	0.01%
2021/10/21	0.3	20.45	15.1	20.40	20.35	-14.7	13,380	-0.11%
2021/10/19	0.6	20.35	1	20.35	20.25	-0.4	13,555	0.00%
2021/10/18	0	20.30	0	0.00	20.30	0	13,762	0.00%
2021/10/13	1	20.05	0	0.00	20.10	1	14,078	0.01%
2021/10/12	1	20.00	1	20.00	20.10	0	14,197	0.00%
2021/10/08	1.1	20.25	0	0.00	20.15	1.1	14,142	0.01%
2021/10/06	1	20.10	0	0.00	20.20	1	14,303	0.01%
2021/10/01	9	20.16	4	20.19	20.25	5	14,398	0.03%
2021/09/30	0.1	20.37	0	0.00	20.40	0.1	14,205	0.00%
2021/09/29	1	20.20	0	0.00	20.35	1	14,165	0.01%
2021/09/28	0	20.55	0	0.00	20.45	0	14,079	0.00%
2021/09/22	17.8	20.11	0	0.00	20.15	17.8	13,981	0.13%
2021/09/16	1	20.55	0	0.00	20.55	1	13,223	0.01%
2021/09/15	0	0.00	5	21.15	21.10	-5	12,919	-0.04%
2021/09/14	0	0.00	5	21.14	21.15	-5	12,725	-0.04%
2021/09/08	3.9	20.93	0	0.00	20.90	3.9	12,510	0.03%
2021/09/07	0	0.00	1	20.85	20.90	-1	12,485	-0.01%
2021/09/03	0	20.85	17	20.89	20.95	-17	12,341	-0.14%
2021/09/01	11	20.61	1	20.85	20.60	10	12,052	0.08%
2021/08/31	1	20.60	0	0.00	20.90	1	11,840	0.01%
2021/08/30	1	20.45	4	20.46	20.70	-3	11,577	-0.03%
2021/08/27	0	0.00	9	20.33	20.45	-9	11,224	-0.08%
2021/08/26	1	19.90	0	0.00	19.95	1	10,698	0.01%
2021/08/24	0	0.00	1	19.70	19.80	-1	10,427	-0.01%
2021/08/19	11.1	19.55	1	19.65	19.50	10.1	10,540	0.10%
2021/08/18	3	19.60	0	0.00	19.75	3	10,374	0.03%
2021/08/17	0	0.00	15	19.70	19.75	-15	10,361	-0.14%
2021/08/16	0.7	19.55	0	0.00	19.60	0.7	10,193	0.01%
2021/08/13	5	19.70	0	0.00	19.70	5	10,051	0.05%
2021/08/12	9	19.70	0	0.00	19.80	9	10,022	0.09%
2021/08/11	0	0.00	34	19.75	19.80	-34	9,922	-0.34%
2021/08/10	0.6	19.65	0	0.00	19.65	0.6	9,839	0.01%
2021/08/09	1.1	19.51	0	0.00	19.75	1.1	10,120	0.01%
2021/08/05	0	0.00	10	19.55	19.70	-10	10,269	-0.10%
2021/08/04	1	19.50	0	0.00	19.55	1	10,852	0.01%
2021/08/03	0	0.00	2	19.50	19.50	-2	11,048	-0.02%
2021/08/02	0	19.40	0	0.00	19.50	0	11,217	0.00%
2021/07/30	1	19.35	10	19.40	19.30	-9	11,201	-0.08%
2021/07/28	2	19.20	0	0.00	19.35	2	11,299	0.02%
2021/07/27	12	19.34	0	0.00	19.40	12	11,570	0.10%
2021/07/26	10.5	19.43	0	0.00	19.35	10.5	11,866	0.09%
2021/07/23	1	19.50	2.6	19.46	19.45	-1.6	11,931	-0.01%
2021/07/22	2	19.38	28	19.40	19.45	-26	12,126	-0.21%
2021/07/21	0	0.00	1	19.15	19.15	-1	12,493	-0.01%
2021/07/20	0	0.00	1	19.05	19.05	-1	12,603	-0.01%
2021/07/19	1	19.00	5	19.06	19.20	-4	12,564	-0.03%
2021/07/16	0	0.00	9.2	19.05	19.10	-9.2	12,609	-0.07%
2021/07/15	0	0.00	15.6	18.97	19.00	-15.6	12,598	-0.12%
2021/07/13	0.1	18.95	8	18.95	19.00	-8	12,744	-0.06%
2021/07/12	4	19.00	0	0.00	18.80	4	12,765	0.03%
2021/07/09	4	18.50	0	0.00	18.65	4	12,795	0.03%
2021/07/08	3	18.57	1	18.60	18.60	2	12,882	0.02%
2021/07/07	1	18.50	0	0.00	18.60	1	13,004	0.01%
2021/07/06	0	0.00	2	18.55	18.60	-2	13,095	-0.02%
2021/07/05	0	0.00	0.5	18.40	18.40	-0.5	13,124	0.00%
2021/07/01	3	18.38	6	18.37	18.35	-3	13,130	-0.02%
2021/06/29	0	0.00	2.5	18.46	18.40	-2.5	13,254	-0.02%
2021/06/28	2	18.50	2	18.50	18.55	0	13,360	0.00%
2021/06/25	4.1	18.41	2	18.45	18.45	2.1	13,526	0.02%
2021/06/24	4	18.35	2	18.40	18.30	2	13,573	0.01%
2021/06/23	3	18.27	2	18.35	18.25	1	13,662	0.01%
2021/06/22	3	18.15	0	0.00	18.20	3	13,625	0.02%
2021/06/21	20	18.05	0	0.00	18.10	20	13,658	0.15%
2021/06/18	1	18.10	0	0.00	18.10	1	13,578	0.01%
2021/06/17	1.1	18.22	0	0.00	18.25	1.1	13,394	0.01%
2021/06/11	2	18.30	0	0.00	18.25	2	13,704	0.01%
2021/06/10	5	18.30	1	18.25	18.30	4	13,905	0.03%
2021/06/09	0.2	18.25	0	0.00	18.20	0.2	13,931	0.00%
2021/06/07	6	18.22	1	18.25	18.20	5	14,185	0.04%
2021/06/04	0	18.35	1	18.30	18.30	-1	14,237	-0.01%
2021/06/03	12	18.40	0.2	18.40	18.40	11.9	14,414	0.08%
2021/06/02	10	18.45	0	0.00	18.40	10	14,503	0.07%
2021/05/27	1	17.95	0	0.00	18.15	1	14,871	0.01%
2021/05/25	0	0.00	1	18.15	18.00	-1	14,969	-0.01%
2021/05/19	4.4	17.93	0	0.00	17.90	4.4	15,291	0.03%
2021/05/18	6	17.96	212	18.00	18.05	-206	15,376	-1.34%	大賣/鉅額交易
2021/05/17	125.9	17.78	1	17.85	17.60	124.9	15,525	0.80%	大買/鉅額交易
2021/05/14	2	17.98	1	18.05	18.05	1	15,264	0.01%
2021/05/13	64	17.99	2	18.10	17.85	62	15,148	0.41%
2021/05/12	84	18.11	7	18.19	17.95	77	14,846	0.52%
2021/05/11	5	18.81	0	0.00	18.70	5	14,208	0.04%
2021/05/10	0	0.00	16	19.10	19.10	-16	14,073	-0.11%
2021/05/07	0	0.00	1	18.95	18.90	-1	14,200	-0.01%
2021/05/06	1	18.70	0	0.00	18.90	1	14,360	0.01%
2021/05/05	0	0.00	3	18.60	18.60	-3	14,349	-0.02%
2021/05/04	10	18.50	2	18.75	18.55	8	14,263	0.06%
2021/05/03	4	18.68	25.1	18.73	18.70	-21.1	13,977	-0.15%
2021/04/29	3	19.02	14.1	19.09	19.00	-11.1	13,824	-0.08%
2021/04/28	5	19.05	46	19.03	19.10	-41	13,688	-0.30%
2021/04/27	2	19.23	100	19.23	19.25	-98	13,701	-0.72%
2021/04/26	0	0.00	18	19.55	19.80	-18	13,132	-0.14%
2021/04/23	6	19.38	0	0.00	19.45	6	12,946	0.05%
2021/04/22	2	19.50	0	0.00	19.50	2	12,998	0.02%
2021/04/21	2.8	19.46	0	0.00	19.45	2.8	12,883	0.02%
2021/04/20	3	19.50	0	0.00	19.65	3	12,834	0.02%
2021/04/19	21	19.38	12	19.44	19.50	9	12,726	0.07%
2021/04/16	4	19.20	0	0.00	19.25	4	12,615	0.03%
2021/04/15	12	19.19	10	19.19	19.20	2	12,660	0.02%
2021/04/14	6	18.91	2	18.95	19.00	4	12,435	0.03%
2021/04/13	7.2	18.86	1	18.85	18.80	6.2	12,321	0.05%
2021/04/12	8	18.55	0	0.00	18.60	8	12,221	0.07%
2021/04/09	0	0.00	10	18.55	18.55	-10	12,179	-0.08%
2021/04/08	0	0.00	10	18.65	18.65	-10	12,192	-0.08%
2021/04/07	2	18.65	2.1	18.70	18.75	-0.1	12,406	0.00%
2021/04/06	1.7	18.70	3	18.75	18.70	-1.3	12,315	-0.01%
2021/04/01	0	18.65	2	18.70	18.65	-2	12,249	-0.02%
2021/03/31	1	18.65	5	18.60	18.65	-4	12,180	-0.03%
2021/03/30	2	18.50	7	18.51	18.60	-5	12,000	-0.04%
2021/03/29	1	18.45	1	18.45	18.45	0	11,801	0.00%
2021/03/26	6	18.34	4	18.40	18.35	2	11,753	0.02%
2021/03/25	5	18.35	0	0.00	18.35	5	11,694	0.04%
2021/03/22	10	18.15	0	0.00	18.20	10	11,895	0.08%
2021/03/19	7	18.23	0	0.00	18.30	7	11,924	0.06%
2021/03/17	3.1	18.40	0	0.00	18.40	3.1	11,720	0.03%
2021/03/16	0	0.00	20	18.55	18.55	-20	11,608	-0.17%
2021/03/15	3	18.35	0	0.00	18.35	3	11,566	0.03%
2021/03/12	1	18.25	151	18.27	18.35	-150	11,730	-1.28%	大賣/鉅額交易
2021/03/11	150	18.30	6	18.39	18.30	144	11,793	1.22%	大買/鉅額交易
2021/03/10	2	18.25	1	18.30	18.30	1	11,705	0.01%
2021/03/09	50	18.15	50	18.25	18.30	0	11,697	0.00%
2021/03/08	0	0.00	3.5	18.06	18.00	-3.5	11,582	-0.03%
2021/03/05	2	17.95	0	0.00	18.05	2	11,527	0.02%
2021/03/04	6	18.02	0	0.00	18.15	6	12,006	0.05%
2021/03/03	1	18.15	0	0.00	18.20	1	11,946	0.01%
2021/03/02	1	18.10	2	18.10	18.00	-1	11,757	-0.01%
2021/02/26	10	18.04	0	0.00	18.15	10	11,657	0.09%
2021/02/25	1.7	18.27	2	18.25	18.30	-0.3	11,385	0.00%
2021/02/24	0	0.00	1	18.20	18.20	-1	11,299	-0.01%
2021/02/23	2.1	18.03	0	0.00	18.15	2.1	11,252	0.02%
2021/02/19	1	17.90	4	17.80	17.90	-3	11,139	-0.03%
2021/02/18	0	0.00	10	17.90	17.90	-10	11,114	-0.09%
2021/02/17	4.6	17.68	0	0.00	17.80	4.6	11,076	0.04%
2021/02/05	1	17.35	0	0.00	17.45	1	10,857	0.01%
2021/02/03	0	0.00	3	17.30	17.40	-3	11,101	-0.03%
2021/02/02	0.1	17.40	2	17.25	17.25	-1.9	11,225	-0.02%
2021/02/01	1.1	17.30	0	0.00	17.20	1.1	11,234	0.01%
2021/01/29	2.3	17.29	0	0.00	17.15	2.3	11,168	0.02%
2021/01/28	8	17.33	0	0.00	17.30	8	10,905	0.07%
2021/01/27	3	17.45	5	17.55	17.40	-2	10,698	-0.02%
2021/01/26	2	17.45	0	0.00	17.45	2	10,625	0.02%
2021/01/25	26	17.41	10	17.45	17.50	16	10,620	0.15%
2021/01/22	1	17.50	64	17.53	17.45	-63	10,667	-0.59%
2021/01/21	3	17.62	20	17.63	17.60	-17	10,581	-0.16%
2021/01/20	17	17.71	2.2	17.62	17.60	14.8	10,516	0.14%
2021/01/19	3	17.90	0	0.00	17.90	3	10,212	0.03%
2021/01/18	1	17.85	0	0.00	17.90	1	10,180	0.01%
2021/01/15	5	17.99	1	18.05	17.95	4	10,097	0.04%
2021/01/14	2	18.15	2	18.15	18.15	0	10,015	0.00%
2021/01/08	4	18.10	3	18.18	18.30	1	9,947	0.01%
2021/01/07	0	0.00	2	18.10	18.10	-2	9,772	-0.02%
2021/01/06	0	0.00	2	18.05	18.00	-2	9,778	-0.02%
2021/01/05	1	18.10	12	18.19	18.20	-11	9,749	-0.11%
2021/01/04	0	0.00	1	18.15	18.15	-1	9,757	-0.01%
2020/12/29	2	17.95	0.1	18.00	17.95	1.9	9,377	0.02%
2020/12/28	250	17.90	3	17.95	17.95	247	9,414	2.62%	大買/鉅額交易
2020/12/25	0	0.00	4.2	17.90	17.90	-4.2	9,421	-0.04%
2020/12/24	1	17.75	0	0.00	17.75	1	9,443	0.01%
2020/12/22	5.7	17.85	1	17.75	17.75	4.7	9,566	0.05%
2020/12/21	0	0.00	1	17.95	17.95	-1	9,821	-0.01%
2020/12/18	1	17.80	0	0.00	17.65	1	9,876	0.01%
2020/12/17	5	17.70	1	17.75	17.80	4	9,776	0.04%
2020/12/16	0	0.00	4	17.75	17.85	-4	9,787	-0.04%
2020/12/15	2	17.60	0	0.00	17.65	2	9,774	0.02%
2020/12/14	7	17.79	2	17.80	17.75	5	9,665	0.05%
2020/12/11	13	17.75	0.5	17.85	17.75	12.5	9,673	0.13%
2020/12/10	9	17.73	5	17.75	17.70	4	9,566	0.04%
2020/12/09	4	17.68	0	0.00	17.70	4	9,546	0.04%
2020/12/08	11	17.86	0	0.00	17.80	11	9,439	0.12%
2020/12/07	1	18.05	2.2	18.11	18.10	-1.2	9,191	-0.01%
2020/12/04	0	0.00	1.1	18.11	18.20	-1.1	9,112	-0.01%
2020/12/03	0	0.00	0.5	18.10	18.05	-0.5	9,059	-0.01%
2020/12/02	1	18.05	0	0.00	18.10	1	9,028	0.01%
2020/12/01	2.9	18.08	0	0.00	18.15	2.9	9,127	0.03%
2020/11/30	0	0.00	3	18.10	18.15	-3	9,133	-0.03%
2020/11/27	1	18.20	0	0.00	18.25	1	8,684	0.01%
2020/11/26	2	18.20	10	18.35	18.35	-8	8,699	-0.09%
2020/11/25	3	18.28	0	0.00	18.25	3	8,971	0.03%
2020/11/24	1	18.20	1	18.20	18.25	0	8,954	0.00%
2020/11/23	0	0.00	2	18.35	18.40	-2	8,948	-0.02%
2020/11/20	16	18.39	0.7	18.45	18.40	15.3	8,892	0.17%
2020/11/19	0	0.00	14	18.50	18.55	-14	8,887	-0.16%
2020/11/18	3	18.53	13	18.56	18.60	-10	8,887	-0.11%
2020/11/16	1	18.50	0	0.00	18.50	1	9,026	0.01%
2020/11/13	1.3	18.22	1	18.30	18.30	0.3	9,039	0.00%
2020/11/12	5.1	18.25	0	0.00	18.30	5.1	9,077	0.06%
2020/11/11	6	18.49	3	18.45	18.60	3	9,078	0.03%
2020/11/10	0.4	18.10	0	0.00	18.15	0.4	8,999	0.00%
2020/11/09	0	0.00	0.2	17.90	17.95	-0.2	9,418	0.00%
2020/11/03	0	0.00	5.2	17.50	17.55	-5.2	10,329	-0.05%
2020/11/02	5	17.25	0	0.00	17.45	5	10,413	0.05%
2020/10/30	3	17.20	12	17.20	17.20	-9	10,425	-0.09%
2020/10/29	2	17.30	0	0.00	17.25	2	10,416	0.02%
2020/10/28	4	17.43	0	0.00	17.45	4	10,413	0.04%
2020/10/26	0	0.00	1	17.55	17.50	-1	10,548	-0.01%
2020/10/22	295	17.40	294	17.35	17.45	1	10,777	0.01%	大買/大賣/
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/20	11	17.34	1	17.40	17.40	10	10,978	0.09%
2020/10/19	0	0.00	2	17.48	17.40	-2	10,950	-0.02%
2020/10/16	1.6	17.47	0	0.00	17.40	1.6	10,964	0.01%
2020/10/15	1	17.50	0	0.00	17.50	1	10,986	0.01%
2020/10/13	2	17.55	0	0.00	17.55	2	10,979	0.02%
2020/10/12	5	17.74	0	0.00	17.80	5	10,960	0.05%
2020/10/08	5	17.77	0	0.00	17.80	5	11,029	0.05%
2020/10/07	3	17.85	0	0.00	17.80	3	11,093	0.03%
2020/10/06	2	17.80	0.2	18.00	17.90	1.8	11,200	0.02%
2020/10/05	2	17.68	0	0.00	17.75	2	11,246	0.02%
2020/09/30	0	17.80	11.7	17.85	17.65	-11.7	11,276	-0.10%
2020/09/29	1	17.75	12	17.75	17.70	-11	11,284	-0.10%
2020/09/28	2	17.75	0	0.00	17.75	2	11,378	0.02%
2020/09/24	5	17.25	32.3	17.26	17.25	-27.3	11,389	-0.24%
2020/09/23	2	17.60	0	0.00	17.70	2	11,189	0.02%
2020/09/22	11	17.80	3	17.85	17.80	8	11,077	0.07%
2020/09/21	30	18.00	0	0.00	17.95	30	11,089	0.27%
2020/09/18	0	0.00	3	18.05	18.15	-3	11,113	-0.03%
2020/09/16	41	18.10	0	0.00	18.15	41	11,101	0.37%
2020/09/11	1.1	17.97	0	0.00	18.10	1.1	11,344	0.01%
2020/09/10	0	0.00	1	17.95	18.05	-1	11,362	-0.01%
2020/09/09	6	17.97	0	0.00	18.00	6	11,490	0.05%
2020/09/08	5	17.96	1	18.00	18.10	4	11,601	0.03%
2020/09/07	0	0.00	1	18.00	18.00	-1	11,831	-0.01%
2020/09/04	7	17.87	44	17.90	17.80	-37	11,982	-0.31%
2020/09/03	0	0.00	20	18.00	18.00	-20	11,939	-0.17%
2020/09/02	4	18.00	2	18.00	18.00	2	11,980	0.02%
2020/09/01	2	18.05	0	0.00	18.05	2	11,996	0.02%
2020/08/31	10	18.27	2	18.20	18.05	8	11,938	0.07%
2020/08/27	2	18.40	0	0.00	18.40	2	11,945	0.02%
2020/08/26	1	18.45	0	0.00	18.50	1	11,945	0.01%
2020/08/25	2	18.45	0	0.00	18.45	2	12,090	0.02%
2020/08/24	3	18.45	0	0.00	18.40	3	12,362	0.02%
2020/08/21	3	18.55	1	18.55	18.60	2	12,414	0.02%
2020/08/20	8	18.54	0	0.00	18.45	8	12,423	0.06%
2020/08/19	25	18.83	0	0.00	18.80	25	12,273	0.20%
2020/08/18	5	18.80	0	0.00	18.90	5	12,200	0.04%
2020/08/17	3	18.83	0	0.00	18.80	3	12,283	0.02%
2020/08/14	4	18.84	0	0.00	18.80	4	12,268	0.03%
2020/08/13	5	18.86	0	0.00	18.95	5	12,163	0.04%
2020/08/12	45	20.12	0	0.00	20.15	45	11,672	0.39%
2020/08/11	29	20.24	136	20.30	20.15	-107	11,323	-0.94%	大賣/鉅額交易
2020/08/10	0	0.00	1	20.30	20.30	-1	11,058	-0.01%
2020/08/07	20.3	20.45	10	20.35	20.40	10.3	10,928	0.09%
2020/08/06	10	20.35	0	0.00	20.40	10	10,860	0.09%
2020/08/05	51	20.05	1	20.15	20.15	50	10,867	0.46%
2020/08/04	17	20.09	8	20.08	20.00	9	10,947	0.08%
2020/08/03	70	20.04	5	20.10	20.00	65	10,886	0.60%
2020/07/31	100	20.15	0	0.00	20.10	100	10,802	0.93%
2020/07/29	5	20.04	0	0.00	20.00	5	10,778	0.05%
2020/07/27	4	19.91	0	0.00	19.85	4	11,090	0.04%
2020/07/24	1	20.10	0	0.00	20.00	1	11,168	0.01%
2020/07/16	2	20.13	0	0.00	20.05	2	11,941	0.02%
2020/07/14	5	20.05	0	0.00	20.05	5	12,057	0.04%
2020/07/13	1	20.05	0	0.00	20.05	1	12,172	0.01%
2020/07/10	3	20.05	0	0.00	20.15	3	12,355	0.02%
2020/07/08	0	0.00	6	20.30	20.35	-6	12,750	-0.05%
2020/07/06	0	0.00	4	20.45	20.50	-4	12,931	-0.03%
2020/07/03	1	20.15	10	20.20	20.15	-9	12,943	-0.07%
2020/07/02	0	0.00	30	20.12	20.10	-30	13,072	-0.23%
2020/07/01	43	20.05	0	0.00	20.05	43	13,325	0.32%
2020/06/30	0	0.00	7	20.05	20.00	-7	13,492	-0.05%
2020/06/29	2	19.80	0	0.00	19.90	2	13,603	0.01%
2020/06/19	1	19.90	0	0.00	19.80	1	14,771	0.01%
2020/06/18	2	19.90	0	0.00	19.90	2	14,923	0.01%
2020/06/17	1	20.10	1	20.10	20.10	0	15,146	0.00%
2020/06/15	7	19.71	0	0.00	19.70	7	16,606	0.04%
2020/06/12	11	19.74	7	19.66	19.80	4	17,069	0.02%
2020/06/11	2	20.23	0	0.00	20.05	2	17,638	0.01%
2020/06/10	0	0.00	2	20.35	20.40	-2	17,954	-0.01%
2020/06/08	0	0.00	4.1	20.23	20.35	-4.1	19,268	-0.02%
2020/06/03	5	20.20	0	0.00	20.30	5	20,194	0.02%
2020/06/02	2	19.75	1	19.80	19.90	1	20,134	0.00%
2020/06/01	10	19.80	2	19.70	19.65	8	20,134	0.04%
2020/05/29	2	19.45	0	0.00	19.45	2	20,023	0.01%
2020/05/26	2	19.45	1	19.45	19.40	1	20,220	0.00%
2020/05/22	10	19.23	0	0.00	19.10	10	20,435	0.05%
2020/05/21	3	19.45	0	0.00	19.40	3	20,539	0.01%
2020/05/20	0	0.00	1	19.40	19.40	-1	20,653	0.00%
2020/05/15	1	19.05	6	19.05	19.00	-5	20,810	-0.02%
2020/05/14	1	19.10	0	0.00	19.05	1	20,703	0.00%
2020/05/13	1	19.20	0	0.00	19.20	1	20,668	0.00%
2020/05/12	3	19.17	0	0.00	19.15	3	20,684	0.01%
2020/05/11	0	19.45	0	0.00	19.35	0	20,613	0.00%
2020/05/07	1	19.00	0	0.00	18.95	1	20,559	0.00%
2020/05/06	7	18.95	0	0.00	18.95	7	20,609	0.03%
2020/05/05	1	19.15	0	0.00	19.05	1	20,639	0.00%
2020/05/04	11	19.00	0	0.00	19.00	11	20,717	0.05%
2020/04/30	5	19.35	2	19.50	19.45	3	20,655	0.01%
2020/04/23	2	18.18	0	0.00	18.05	2	20,911	0.01%
2020/04/21	5	18.05	0	0.00	18.05	5	20,752	0.02%
2020/04/20	1	18.55	0	0.00	18.55	1	20,477	0.00%
2020/04/17	2	18.85	0	0.00	18.65	2	20,474	0.01%
2020/04/16	4	18.63	0	0.00	18.60	4	20,299	0.02%
2020/04/13	10	18.23	17	18.15	18.15	-7	19,681	-0.04%
2020/04/09	6	18.32	20	18.30	18.35	-14	19,230	-0.07%
2020/04/07	0	0.00	16	18.11	18.10	-16	18,940	-0.08%
2020/04/06	0	0.00	5	17.85	17.95	-5	18,833	-0.03%
2020/04/01	7	17.81	3	17.95	17.80	4	18,499	0.02%
2020/03/31	1	18.00	0	0.00	18.05	1	18,287	0.01%
2020/03/30	14	18.09	3	17.80	18.05	11	18,042	0.06%
2020/03/27	4	18.24	10	18.36	18.10	-6	17,787	-0.03%
2020/03/26	1	17.70	1	17.90	18.00	0	17,500	0.00%
2020/03/25	8	17.93	0	0.00	17.95	8	17,513	0.05%
2020/03/24	1	17.70	4	17.63	17.50	-3	16,969	-0.02%
2020/03/20	4	17.06	7	17.43	17.65	-3	16,517	-0.02%
2020/03/19	11	16.45	44	16.19	16.15	-33	15,734	-0.21%
2020/03/18	3.5	17.52	13	17.45	17.50	-9.5	14,982	-0.06%
2020/03/17	13	18.04	8	18.12	17.85	5	14,459	0.03%
2020/03/16	11	18.97	0	0.00	18.75	11	13,625	0.08%
2020/03/13	3	18.95	3	18.65	19.55	0	13,086	0.00%
2020/03/12	19	20.06	0	0.00	20.00	19	12,287	0.15%
2020/03/11	5	20.83	10	20.80	20.75	-5	11,610	-0.04%
2020/03/10	15	20.73	0	0.00	20.90	15	11,333	0.13%
2020/03/09	27	21.12	0	0.00	21.05	27	10,878	0.25%
2020/03/06	13	21.45	0	0.00	21.40	13	10,379	0.13%
2020/03/05	1	21.60	0	0.00	21.65	1	10,227	0.01%
2020/03/04	2	21.40	2	21.45	21.50	0	10,210	0.00%
2020/03/03	3	21.45	0	0.00	21.45	3	10,137	0.03%
2020/03/02	15	21.29	2	21.25	21.25	13	10,019	0.13%
2020/02/27	11.9	21.56	0	0.00	21.55	11.9	10,055	0.12%
2020/02/26	9	21.57	0	0.00	21.55	9	9,910	0.09%
2020/02/25	1	21.55	0	0.00	21.65	1	9,729	0.01%
2020/02/24	8	21.76	0	0.00	21.70	8	9,605	0.08%
2020/02/21	7	21.92	0	0.00	21.90	7	9,320	0.08%
2020/02/19	1	22.00	30	22.00	22.15	-29	8,980	-0.32%
2020/02/18	3	21.80	0	0.00	21.90	3	8,824	0.03%
2020/02/14	50	21.80	0	0.00	21.85	50	8,987	0.56%
2020/02/11	74	21.77	0	0.00	21.75	74	9,100	0.81%
2020/02/10	9	21.63	95	21.60	21.75	-86	9,110	-0.94%
2020/02/07	13	21.85	0	0.00	21.80	13	9,049	0.14%
2020/02/06	5	21.95	100	21.95	21.90	-95	9,067	-1.05%
2020/02/05	3	21.63	0	0.00	21.75	3	9,015	0.03%
2020/02/04	5.4	21.68	0	0.00	21.60	5.4	8,980	0.06%
2020/02/03	22	21.17	30	21.45	21.40	-8	9,020	-0.09%
2020/01/31	4	21.68	10	21.75	21.65	-6	8,818	-0.07%
2020/01/30	44	21.72	2	21.70	21.50	42	8,640	0.49%
2020/01/20	10	22.45	2	22.45	22.45	8	7,973	0.10%
2020/01/16	10.2	22.20	0	0.00	22.20	10.2	7,915	0.13%
2020/01/15	70	22.24	0	0.00	22.25	70	7,924	0.88%
2020/01/07	7	21.86	7	21.90	22.00	0	7,773	0.00%
2019/12/31	0	0.00	1	22.00	22.00	-1	7,849	-0.01%
2019/12/25	10	21.93	0	0.00	21.95	10	8,036	0.12%
2019/12/24	0	22.00	0	0.00	21.95	0	8,136	0.00%
2019/12/23	0	0.00	50	22.05	22.05	-50	8,179	-0.61%
2019/12/20	1	22.20	0	0.00	21.85	1	8,199	0.01%
2019/12/17	0	0.00	1	21.95	21.95	-1	8,077	-0.01%
2019/12/16	2	21.80	0	0.00	21.80	2	8,078	0.02%
2019/12/09	2	21.65	0	0.00	21.75	2	8,565	0.02%
2019/12/04	2	21.70	0	0.00	21.75	2	8,783	0.02%
2019/12/02	1	21.65	5	21.70	21.70	-4	8,940	-0.04%
2019/11/29	30	21.75	0	0.00	21.70	30	8,940	0.34%
2019/11/22	7	21.70	0	0.00	21.75	7	8,910	0.08%
2019/11/21	5	21.70	0	0.00	21.70	5	9,034	0.06%
2019/11/20	6	21.84	0	0.00	21.90	6	8,972	0.07%
2019/11/14	1	21.65	0	0.00	21.60	1	9,331	0.01%
2019/11/11	17	21.91	0	0.00	22.00	17	10,672	0.16%
2019/11/08	0	0.00	1	22.25	22.30	-1	10,799	-0.01%
2019/11/05	12	22.15	0	0.00	22.30	12	11,250	0.11%
2019/11/04	1	22.10	0	0.00	22.20	1	11,384	0.01%
2019/11/01	20	21.88	0	0.00	22.05	20	11,523	0.17%
2019/10/31	7	21.90	2	21.98	21.90	5	11,689	0.04%
2019/10/30	0	0.00	275	21.70	21.80	-275	11,664	-2.36%	大賣/鉅額交易
2019/10/28	0.7	21.55	0	0.00	21.55	0.7	12,030	0.01%
2019/10/25	1	21.45	0	0.00	21.50	1	12,094	0.01%
2019/10/15	1	21.15	0	0.00	21.20	1	12,529	0.01%
2019/10/14	0	0.00	3	21.20	21.20	-3	12,570	-0.02%
2019/10/09	0	0.00	4	21.05	21.10	-4	12,596	-0.03%
2019/10/03	3	21.05	0	0.00	21.05	3	12,971	0.02%
2019/10/02	1	21.20	0	0.00	21.20	1	12,951	0.01%
2019/10/01	0	0.00	1	21.30	21.30	-1	12,897	-0.01%
2019/09/27	22	21.00	0	0.00	20.95	22	12,776	0.17%
2019/09/26	10	21.05	0	0.00	21.15	10	12,765	0.08%
2019/09/19	0	0.00	10	21.15	21.20	-10	12,766	-0.08%
2019/09/18	1	21.20	0.3	21.25	21.20	0.7	12,728	0.01%
2019/09/16	1	20.90	0	0.00	20.95	1	12,747	0.01%
2019/09/11	2	20.85	1	20.80	20.95	1	12,872	0.01%
2019/09/10	1	20.80	4	20.74	20.85	-3	12,801	-0.02%
2019/09/09	10	20.50	0	0.00	20.50	10	12,754	0.08%
2019/09/06	1	20.20	0	0.00	20.30	1	12,782	0.01%
2019/09/05	3	20.15	0	0.00	20.15	3	12,841	0.02%
2019/09/04	1	19.95	0	0.00	20.00	1	13,162	0.01%
2019/09/02	1	19.90	0	0.00	20.00	1	13,540	0.01%
2019/08/29	2	19.60	0	0.00	19.70	2	13,587	0.01%
2019/08/27	3	19.68	0	0.00	19.75	3	13,695	0.02%
2019/08/20	2	19.90	0	0.00	19.95	2	14,070	0.01%
2019/08/19	2.9	20.05	0	0.00	19.95	2.9	14,005	0.02%
2019/08/16	1	19.55	0	0.00	19.85	1	13,875	0.01%
2019/08/15	4	19.61	0	0.00	19.65	4	13,621	0.03%
2019/08/14	19	21.48	2	21.40	21.50	17	13,136	0.13%
2019/08/13	4	21.25	6	21.35	21.20	-2	12,625	-0.02%
2019/08/07	10	21.30	0	0.00	21.25	10	12,227	0.08%
2019/08/06	21	21.07	0	0.00	21.20	21	12,198	0.17%
2019/08/05	0	0.00	2	21.35	21.30	-2	12,044	-0.02%
2019/08/02	11	21.35	12	21.34	21.35	-1	11,943	-0.01%
2019/07/29	1	21.75	0	0.00	21.70	1	11,429	0.01%
2019/07/25	0	0.00	20	21.65	21.70	-20	11,489	-0.17%
2019/07/22	5	21.35	0	0.00	21.40	5	11,606	0.04%
2019/07/18	0	0.00	17	21.32	21.30	-17	11,666	-0.15%
2019/07/12	1	21.20	0	0.00	21.20	1	11,468	0.01%
2019/07/11	1.6	21.20	0	0.00	21.20	1.6	11,363	0.01%
2019/07/10	12	20.90	0	0.00	21.00	12	11,190	0.11%
2019/07/09	2	20.80	0	0.00	20.85	2	11,054	0.02%
2019/07/04	0	0.00	2	20.85	20.90	-2	11,132	-0.02%
2019/07/03	0	0.00	7	20.80	20.80	-7	11,133	-0.06%
2019/07/02	1	20.80	0	0.00	20.80	1	11,116	0.01%
2019/06/27	1	20.90	0	0.00	21.00	1	10,963	0.01%
2019/06/26	1	20.80	0	0.00	20.80	1	10,968	0.01%
2019/06/25	61	20.90	0	0.00	20.95	61	10,949	0.56%
2019/06/20	10	20.95	0	0.00	20.90	10	10,707	0.09%
2019/06/19	2	20.85	4	20.79	21.00	-2	10,603	-0.02%
2019/06/12	1	20.20	0	0.00	20.45	1	10,194	0.01%
2019/06/11	4	21.04	0	0.00	20.80	4	9,793	0.04%
2019/06/10	1	21.35	0	0.00	21.40	1	9,409	0.01%
2019/06/06	0	0.00	3	21.15	21.30	-3	9,389	-0.03%
2019/06/05	2	21.03	0	0.00	21.10	2	9,333	0.02%
2019/06/04	20	21.00	0	0.00	21.00	20	9,266	0.22%
2019/06/03	0	0.00	2	21.00	21.00	-2	9,202	-0.02%
2019/05/31	0	0.00	4	20.85	20.95	-4	9,113	-0.04%
2019/05/29	4	20.40	0	0.00	20.50	4	8,907	0.04%
2019/05/28	6	20.30	16	20.46	20.55	-10	8,985	-0.11%
2019/05/23	1	20.20	14	20.20	20.25	-13	8,681	-0.15%
2019/05/21	9	20.36	33.1	20.35	20.40	-24.1	8,763	-0.27%
2019/05/17	6	19.94	0	0.00	19.90	6	8,520	0.07%
2019/05/16	0	0.00	0	19.95	19.90	0	8,501	0.00%
2019/05/15	0	0.00	70	20.07	20.00	-70	8,434	-0.83%
2019/05/14	1	19.95	14	19.95	19.95	-13	8,454	-0.15%
2019/05/13	0	0.00	10	20.08	20.05	-10	8,375	-0.12%
2019/05/10	3	20.10	0	0.00	20.10	3	8,407	0.04%
2019/05/09	50	20.05	0	0.00	20.05	50	8,385	0.60%
2019/05/07	4.1	20.10	0	0.00	20.10	4.1	8,221	0.05%
2019/05/06	1	19.95	10	20.00	20.00	-9	8,299	-0.11%
2019/05/02	1	20.25	1.6	20.25	20.25	-0.6	8,057	-0.01%
2019/04/30	95	20.15	97	20.25	20.20	-2	7,910	-0.03%
2019/04/29	1	19.90	1	19.75	19.90	0	7,609	0.00%
2019/04/26	40	19.63	0	0.00	19.70	40	7,604	0.53%
2019/04/24	1	19.50	3	19.53	19.60	-2	7,527	-0.03%
2019/04/23	0	0.00	0	19.40	19.40	0	7,526	0.00%
2019/04/22	3	19.30	0	0.00	19.35	3	7,517	0.04%
2019/04/18	0	0.00	3.8	19.20	19.20	-3.8	7,597	-0.05%
2019/04/15	0	0.00	47	19.25	19.30	-47	7,796	-0.60%
2019/04/12	10	19.15	0	0.00	19.25	10	7,775	0.13%
2019/04/11	5	19.18	10	19.20	19.20	-5	7,745	-0.06%
2019/04/10	1	19.20	0	0.00	19.30	1	7,714	0.01%
2019/04/09	0	19.25	0	0.00	19.25	0	7,695	0.00%
2019/04/08	2	19.20	0	0.00	19.25	2	7,734	0.03%
2019/04/03	4	19.25	0	0.00	19.20	4	7,702	0.05%
2019/04/01	3	19.32	0	19.25	19.25	3	7,772	0.04%
2019/03/29	0	0.00	1	19.20	19.40	-1	7,667	-0.01%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/26	0	0.00	4	19.20	19.20	-4	7,785	-0.05%
2019/03/25	0	0.00	1	19.10	19.15	-1	7,900	-0.01%
2019/03/22	2	19.25	1	19.20	19.25	1	7,883	0.01%
2019/03/21	0	0.00	1	19.30	19.35	-1	7,913	-0.01%
2019/03/19	7	19.20	0	0.00	19.20	7	7,904	0.09%
2019/03/14	0	0.00	1	19.00	18.95	-1	7,832	-0.01%
2019/03/12	5	18.90	0	0.00	18.90	5	7,962	0.06%
2019/03/08	1	18.70	0	0.00	18.75	1	7,958	0.01%
2019/03/07	10	18.90	0	0.00	18.80	10	8,163	0.12%
2019/03/05	10	18.80	1	18.80	18.85	9	8,175	0.11%
2019/02/25	1	18.65	0	0.00	18.70	1	7,871	0.01%
2019/02/22	0	0.00	2	18.58	18.65	-2	7,863	-0.03%
2019/02/19	1	18.50	0	0.00	18.45	1	7,774	0.01%
2019/02/12	8	18.45	0	0.00	18.50	8	7,519	0.11%
2019/01/30	2	18.45	0	0.00	18.45	2	7,463	0.03%
2019/01/22	2	18.15	0	0.00	18.20	2	7,402	0.03%
2019/01/21	1	18.25	0	0.00	18.20	1	7,363	0.01%
2019/01/18	1	18.15	0	0.00	18.25	1	7,347	0.01%
2019/01/10	0	0.00	34.6	17.90	17.95	-34.6	7,570	-0.46%
2019/01/09	0	0.00	5	17.90	17.95	-5	7,629	-0.07%
2019/01/08	0	0.00	2	17.65	17.70	-2	7,618	-0.03%
2019/01/04	1	17.45	0	0.00	17.40	1	7,848	0.01%
2019/01/03	2	17.45	0	17.50	17.50	2	8,406	0.02%
2018/12/26	9	17.30	0	0.00	17.30	9	8,684	0.10%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/22	0	0.00	1	17.40	17.45	-1	8,691	-0.01%
2018/12/21	3	17.45	0	0.00	17.40	3	8,760	0.03%
2018/12/19	1	17.55	0	0.00	17.60	1	8,709	0.01%
2018/12/18	1	17.40	0	0.00	17.45	1	8,639	0.01%
2018/12/14	5	17.54	0	0.00	17.55	5	8,798	0.06%
2018/12/13	5	17.55	0	0.00	17.60	5	8,807	0.06%
2018/12/12	0	0.00	0.5	17.65	17.60	-0.5	8,817	-0.01%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/10	1	17.55	0	0.00	17.60	1	8,851	0.01%
2018/12/06	8	17.60	0	0.00	17.70	8	8,826	0.09%
2018/12/04	1	17.70	5.9	17.77	17.85	-4.9	8,735	-0.06%
2018/11/26	0	0.00	10.8	17.75	17.70	-10.8	8,501	-0.13%
2018/11/21	0	0.00	5	17.65	17.65	-5	8,561	-0.06%
2018/11/20	2	17.75	0	0.00	17.70	2	8,561	0.02%
2018/11/16	0	0.00	5	17.80	17.80	-5	8,575	-0.06%
2018/11/15	0	0.00	8	17.70	17.70	-8	8,641	-0.09%
2018/11/07	8	17.60	0	0.00	17.65	8	9,919	0.08%
2018/11/02	5	17.40	0	0.00	17.50	5	10,551	0.05%
2018/10/30	0	0.00	20	17.30	17.35	-20	10,711	-0.19%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	1	17.20	10	17.15	17.25	-9	10,803	-0.08%
2018/10/25	2	17.13	2	17.18	17.25	0	10,853	0.00%
2018/10/24	4	17.24	0	0.00	17.30	4	11,042	0.04%
2018/10/23	5	17.38	0	0.00	17.30	5	11,101	0.05%
2018/10/22	2	17.45	0	0.00	17.50	2	11,146	0.02%
2018/10/19	1	17.35	0	0.00	17.55	1	11,180	0.01%
2018/10/18	0	0.00	11	17.50	17.50	-11	11,035	-0.10%
2018/10/17	8	17.55	0	0.00	17.50	8	11,046	0.07%
2018/10/12	3	17.32	1	17.55	17.75	2	10,710	0.02%
2018/10/11	21	17.56	1	17.65	17.50	20	10,559	0.19%
2018/10/09	20	18.05	0	0.00	18.10	20	9,993	0.20%
2018/10/05	1	18.10	0	0.00	18.00	1	9,914	0.01%
2018/10/03	0	0.00	2	18.35	18.40	-2	9,623	-0.02%
2018/10/02	0	0.00	1	18.40	18.35	-1	9,619	-0.01%
2018/10/01	0	0.00	2	18.55	18.55	-2	9,520	-0.02%
2018/09/28	0	0.00	1	18.50	18.50	-1	9,562	-0.01%
2018/09/27	0	0.00	2	18.40	18.50	-2	9,516	-0.02%
2018/09/25	6	18.45	0	0.00	18.45	6	9,466	0.06%
2018/09/21	0	0.00	2	18.43	18.50	-2	9,403	-0.02%
2018/09/19	0	0.00	1	18.10	18.15	-1	9,210	-0.01%
2018/09/18	1	17.95	0	0.00	18.05	1	9,231	0.01%
2018/09/14	0	0.00	10	17.95	18.00	-10	9,266	-0.11%
2018/09/06	1	17.75	0	0.00	17.75	1	9,844	0.01%
2018/09/05	0	0.00	11	17.85	17.80	-11	9,826	-0.11%
2018/08/30	20	17.90	0	0.00	17.95	20	10,074	0.20%
2018/08/23	1	18.00	0	0.00	17.95	1	10,610	0.01%
2018/08/20	1	17.70	0	0.00	17.75	1	10,650	0.01%
2018/08/17	0	0.00	2	17.58	17.55	-2	10,577	-0.02%
2018/08/15	0	0.00	30	18.55	18.65	-30	10,139	-0.30%
2018/08/14	1	18.60	0	0.00	18.70	1	9,689	0.01%
2018/08/13	1	18.65	0	0.00	18.55	1	9,543	0.01%
2018/08/10	0	0.00	13	18.60	18.75	-13	9,299	-0.14%
2018/08/07	10	18.25	0	0.00	18.25	10	8,738	0.11%
2018/08/06	20	18.30	0	0.00	18.25	20	8,609	0.23%
2018/08/02	1	18.25	0	0.00	18.25	1	8,494	0.01%
2018/07/31	3	18.18	1.1	18.21	18.35	1.9	8,385	0.02%
2018/07/30	0	0.00	1	18.10	18.10	-1	8,112	-0.01%
2018/07/25	200	17.95	1	17.90	17.90	199	7,903	2.52%	大買/鉅額交易
2018/07/13	1	17.75	0	0.00	17.80	1	8,103	0.01%
2018/07/12	1	17.70	4	17.75	17.75	-3	8,122	-0.04%
2018/07/09	1	17.60	0	0.00	17.60	1	8,174	0.01%
2018/07/06	12	17.50	0	0.00	17.55	12	8,193	0.15%
2018/07/02	1	17.65	0	0.00	17.60	1	8,247	0.01%
2018/06/28	56	17.50	0	0.00	17.50	56	8,117	0.69%
2018/06/26	1	17.55	0	0.00	17.55	1	7,998	0.01%
2018/06/19	2	17.73	0	0.00	17.60	2	7,755	0.03%
2018/06/15	1	17.75	0	0.00	17.85	1	7,568	0.01%
2018/06/14	5	17.87	0	0.00	17.80	5	7,344	0.07%
2018/06/13	1	17.95	0	0.00	18.05	1	7,274	0.01%
2018/06/12	1	18.00	0	0.00	18.05	1	7,514	0.01%
2018/06/11	2	18.10	0	0.00	18.05	2	7,448	0.03%
2018/06/07	1	17.95	1	18.10	18.10	0	7,460	0.00%
2018/06/06	0	0.00	1	17.95	17.95	-1	7,347	-0.01%
2018/06/01	4	17.70	2	17.80	17.80	2	7,288	0.03%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	14	17.70	1	17.75	17.65	13	6,865	0.19%
2018/05/29	1	17.80	0	0.00	17.90	1	6,737	0.01%
2018/05/24	2	17.70	0	0.00	17.75	2	6,835	0.03%
2018/05/22	1	17.80	1	17.85	17.80	0	6,857	0.00%
2018/05/18	3	17.87	0	0.00	17.80	3	7,018	0.04%
2018/05/16	0	0.00	0.1	17.90	17.90	-0.1	7,183	0.00%
2018/05/15	1	17.95	0	0.00	18.00	1	7,410	0.01%
2018/05/11	0	0.00	5	17.90	17.85	-5	8,016	-0.06%
2018/05/10	0	0.00	2	17.80	17.80	-2	8,184	-0.02%
2018/05/07	1	17.80	0	0.00	17.75	1	8,590	0.01%
2018/05/04	0	0.00	2	17.83	17.80	-2	8,630	-0.02%
2018/05/03	5	17.95	0	0.00	17.90	5	8,633	0.06%
2018/05/02	2	17.98	1	18.00	18.00	1	8,694	0.01%
2018/04/30	10	17.85	0	0.00	17.95	10	8,689	0.12%
2018/04/27	1	17.80	0	0.00	17.85	1	8,665	0.01%
2018/04/24	5	17.80	0	0.00	17.75	5	8,746	0.06%
2018/04/23	1	17.80	0	0.00	17.80	1	8,847	0.01%
2018/04/20	3	17.75	11	17.80	17.75	-8	8,867	-0.09%
2018/04/18	1	17.70	16	17.70	17.75	-15	8,876	-0.17%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	1	17.80	0	0.00	17.80	1	9,015	0.01%
2018/04/11	2	17.75	0	0.00	17.75	2	9,331	0.02%
2018/04/09	2	17.55	0	0.00	17.65	2	9,334	0.02%
2018/04/02	1	17.60	0	0.00	17.55	1	9,337	0.01%
2018/03/31	0	17.60	0	0.00	17.60	0	9,408	0.00%
2018/03/30	0	0.00	8	17.60	17.60	-8	9,444	-0.08%
2018/03/22	0	0.00	1	17.60	17.60	-1	9,279	-0.01%
2018/03/20	0.5	17.55	0	0.00	17.55	0.5	9,377	0.01%
2018/03/19	0.3	17.60	6	17.60	17.60	-5.7	9,332	-0.06%
2018/03/16	0	0.00	5	17.40	17.60	-5	9,311	-0.05%
2018/03/15	1	17.40	0	0.00	17.40	1	9,048	0.01%
2018/03/14	0	0.00	1	17.45	17.45	-1	9,037	-0.01%
2018/03/09	1	17.20	0	0.00	17.25	1	8,979	0.01%
2018/03/08	1	17.15	0	0.00	17.15	1	9,006	0.01%
2018/03/05	0.8	17.05	0	0.00	16.95	0.8	9,444	0.01%
2018/03/02	2	17.03	16	17.00	17.00	-14	9,392	-0.15%
2018/03/01	10	17.15	0	0.00	17.10	10	9,351	0.11%
2018/02/26	1	17.15	0	0.00	17.15	1	9,153	0.01%
2018/02/21	2	16.90	1	16.95	16.95	1	9,319	0.01%
2018/02/12	5	16.80	10	16.75	16.75	-5	9,226	-0.05%
2018/02/09	15	16.63	1	16.70	16.65	14	9,147	0.15%
2018/02/07	5	16.82	0	0.00	16.90	5	8,990	0.06%
2018/02/06	0	0.00	12	16.60	16.60	-12	8,789	-0.14%
2018/02/05	0.3	17.20	4	17.10	17.10	-3.8	8,392	-0.04%
2018/02/02	0.2	17.40	0	0.00	17.40	0.2	8,225	0.00%
2018/01/26	2	17.35	0	0.00	17.35	2	7,665	0.03%
2018/01/24	1	17.20	0	0.00	17.25	1	7,529	0.01%
2018/01/22	1	17.35	0	0.00	17.40	1	7,520	0.01%
2018/01/19	2	17.40	0	0.00	17.45	2	7,476	0.03%
2018/01/18	3	17.50	0	0.00	17.50	3	7,445	0.04%
2018/01/17	0	0.00	3	17.47	17.50	-3	7,373	-0.04%
2018/01/15	3	17.28	0	0.00	17.35	3	7,314	0.04%
2018/01/11	1	17.20	0	0.00	17.25	1	7,314	0.01%
2018/01/09	0	0.00	40	17.23	17.30	-40	7,418	-0.54%
2018/01/08	2.5	17.30	2	17.30	17.30	0.5	7,430	0.01%
2018/01/05	1	17.10	2	17.10	17.15	-1	7,285	-0.01%
2018/01/04	1	16.90	0	0.00	16.95	1	7,233	0.01%