華南金 (2880)-永豐金-松山券商分點個股進出

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
22.55
漲跌
▲0.05
漲幅
+0.22%
成交量
7,374張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華南金 (2880)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	0	22.70	0	0.00	22.55	0	10,608	0.00%
2024/04/25	6	22.60	0	0.00	22.50	6	10,607	0.06%
2024/04/24	1	22.85	1.8	22.85	22.85	-0.8	10,530	-0.01%
2024/04/23	0	0.00	4.2	22.90	22.95	-4.2	10,765	-0.04%
2024/04/19	17	22.30	3	22.43	22.20	14	10,767	0.13%
2024/04/18	0	22.50	3	22.67	22.65	-3	10,495	-0.03%
2024/04/17	0	0.00	10	22.45	22.45	-10	10,422	-0.10%
2024/04/16	3	22.53	1	22.50	22.40	2	10,148	0.02%
2024/04/15	0	0.00	0	22.95	22.95	0	9,885	0.00%
2024/04/12	1	22.95	0.7	23.00	23.00	0.3	9,824	0.00%
2024/04/09	1.2	23.10	7	23.10	23.20	-5.8	9,512	-0.06%
2024/04/08	2.2	23.05	11	22.94	23.10	-8.8	9,446	-0.09%
2024/04/03	4	22.98	0	0.00	22.85	4	9,417	0.04%
2024/04/02	3	23.05	15	23.08	23.20	-12	9,368	-0.13%
2024/04/01	4	23.23	1	23.25	23.20	3	9,412	0.03%
2024/03/29	0.3	22.90	0.1	22.90	23.15	0.2	9,418	0.00%
2024/03/28	1	22.90	6	22.90	22.90	-5	9,127	-0.05%
2024/03/26	15.5	22.98	10	23.00	23.05	5.5	9,034	0.06%
2024/03/25	0	0.00	0.7	22.90	22.90	-0.7	8,974	-0.01%
2024/03/22	1	23.15	2.2	22.95	22.95	-1.2	8,953	-0.01%
2024/03/21	2	22.90	2	23.00	23.00	0	8,805	0.00%
2024/03/20	2	22.58	10.1	22.65	22.55	-8.1	8,693	-0.09%
2024/03/19	10	22.85	5	22.95	22.80	5	8,611	0.06%
2024/03/18	0	0.00	14	22.98	22.95	-14	8,441	-0.17%
2024/03/15	0	0.00	10	22.85	23.00	-10	8,256	-0.12%
2024/03/14	0.4	22.70	7.4	22.60	22.80	-7	7,861	-0.09%
2024/03/13	2.7	22.15	1	22.20	22.15	1.7	7,452	0.02%
2024/03/12	0	0.00	6.1	22.09	22.05	-6.1	7,346	-0.08%
2024/03/11	0	0.00	12	22.05	22.00	-12	7,352	-0.16%
2024/03/08	6	21.98	12	21.95	22.00	-6	7,333	-0.08%
2024/03/06	1	21.80	10	21.80	21.80	-9	7,130	-0.13%
2024/03/05	16.4	21.75	0	0.00	21.70	16.4	7,926	0.21%
2024/03/01	0.5	21.90	0	0.00	21.85	0.5	8,074	0.01%
2024/02/29	0	21.85	10.1	21.90	22.00	-10.1	8,180	-0.12%
2024/02/27	0	21.70	0	0.00	21.85	0	8,013	0.00%
2024/02/26	0.1	21.65	0	0.00	21.60	0.1	7,956	0.00%
2024/02/23	0.3	21.65	0	0.00	21.75	0.3	7,966	0.00%
2024/02/22	0.2	21.75	46.3	21.80	21.70	-46.1	8,148	-0.57%
2024/02/21	0	21.85	0	0.00	21.80	0	8,156	0.00%
2024/02/20	1.3	21.81	0	0.00	21.85	1.3	8,256	0.02%
2024/02/19	2	21.83	10	21.85	21.90	-8	8,389	-0.10%
2024/02/16	20	21.70	0.1	21.85	21.75	19.9	8,616	0.23%
2024/02/15	3.5	21.63	0	0.00	21.75	3.5	8,605	0.04%
2024/02/05	0	0.00	1.1	21.80	21.75	-1.1	8,515	-0.01%
2024/02/01	1	21.80	0	0.00	21.85	1	8,461	0.01%
2024/01/30	0.1	21.65	1	21.65	21.50	-0.9	8,387	-0.01%
2024/01/29	6	21.75	0	0.00	21.75	6	8,452	0.07%
2024/01/25	0	0.00	10.3	21.38	21.40	-10.3	8,491	-0.12%
2024/01/24	0.3	21.40	0	0.00	21.40	0.3	8,466	0.00%
2024/01/22	1.5	21.28	2	21.30	21.25	-0.6	8,592	-0.01%
2024/01/18	0	0.00	1	21.10	21.10	-1	8,609	-0.01%
2024/01/17	16	21.16	0	0.00	21.05	16	8,642	0.19%
2024/01/16	3.1	21.50	0	0.00	21.45	3.1	8,394	0.04%
2024/01/15	3	21.93	0	0.00	21.85	3	8,238	0.04%
2024/01/12	0	0.00	1.5	22.18	22.00	-1.5	8,368	-0.02%
2024/01/11	0	0.00	1	22.20	22.10	-1	8,423	-0.01%
2024/01/09	1	22.20	0	0.00	21.95	1	8,369	0.01%
2024/01/05	0	22.05	0	0.00	22.05	0	8,390	0.00%
2024/01/04	0	22.05	0.1	22.00	22.00	-0.1	8,524	0.00%
2024/01/03	2	21.95	0	0.00	22.00	2	8,763	0.02%
2024/01/02	0	0.00	1	22.35	22.35	-1	8,734	-0.01%
2023/12/28	0.3	22.30	12	22.25	22.40	-11.7	9,047	-0.13%
2023/12/27	0	0.00	50	22.25	22.25	-50	9,000	-0.56%
2023/12/25	0	21.90	0	0.00	21.95	0	8,979	0.00%
2023/12/20	0	22.09	0	0.00	21.90	0	9,149	0.00%
2023/12/19	0.2	22.15	50.4	22.20	22.20	-50.2	9,049	-0.56%
2023/12/18	0.5	22.30	0	0.00	22.35	0.5	9,185	0.01%
2023/12/15	0	0.00	1.6	22.33	22.25	-1.6	9,172	-0.02%
2023/12/14	0.6	22.32	2	22.33	22.40	-1.4	9,009	-0.02%
2023/12/12	0	0.00	2	22.20	22.20	-2	8,996	-0.02%
2023/12/08	0	0.00	4	22.10	22.10	-4	9,091	-0.04%
2023/12/07	2	21.93	0	0.00	22.00	2	9,126	0.02%
2023/12/06	0	0.00	35.4	22.15	22.15	-35.4	9,160	-0.39%
2023/12/05	0	21.90	11.7	21.86	22.00	-11.7	9,092	-0.13%
2023/12/01	2	21.95	0	0.00	21.95	2	9,145	0.02%
2023/11/30	0	0.00	1	22.25	22.25	-1	9,118	-0.01%
2023/11/29	0.6	22.10	4	22.05	22.05	-3.4	8,298	-0.04%
2023/11/28	41	21.95	80	22.08	22.10	-39	8,178	-0.48%
2023/11/27	0	0.00	13	21.95	21.85	-13	8,488	-0.15%
2023/11/24	0.6	21.75	10	21.80	21.90	-9.4	8,357	-0.11%
2023/11/23	1	21.75	21	21.77	21.80	-20	8,388	-0.24%
2023/11/22	0.4	21.80	0	0.00	21.80	0.4	8,363	0.00%
2023/11/21	10.3	21.80	32	21.77	21.85	-21.7	8,432	-0.26%
2023/11/20	1	21.45	31	21.52	21.60	-30	8,468	-0.35%
2023/11/17	1	21.60	0.2	21.55	21.60	0.8	8,529	0.01%
2023/11/16	0.8	21.45	13	21.40	21.50	-12.2	8,413	-0.14%
2023/11/15	0.5	21.20	0	21.35	21.45	0.5	8,316	0.01%
2023/11/14	0	0.00	10	20.95	21.00	-10	8,166	-0.12%
2023/11/13	0	0.00	0.8	20.90	20.95	-0.8	8,343	-0.01%
2023/11/08	0	0.00	2	20.85	20.85	-2	8,821	-0.02%
2023/11/06	0.2	20.95	0	0.00	20.95	0.2	8,959	0.00%
2023/10/31	20.7	20.33	0	0.00	20.30	20.7	9,086	0.23%
2023/10/30	1.1	20.35	0	0.00	20.30	1.1	9,213	0.01%
2023/10/26	41	20.30	0	0.00	20.25	41	9,321	0.44%
2023/10/24	3	20.43	0	0.00	20.40	3	9,230	0.03%
2023/10/17	0	20.90	0	0.00	20.95	0	9,086	0.00%
2023/10/13	1	21.00	2	21.00	20.95	-1	9,080	-0.01%
2023/10/12	0	0.00	12.6	21.10	21.20	-12.6	9,112	-0.14%
2023/10/11	16	20.92	6.7	20.93	21.00	9.3	9,086	0.10%
2023/10/06	0	0.00	0.2	20.50	20.55	-0.2	8,898	0.00%
2023/10/05	0	0.00	0.3	20.45	20.30	-0.3	8,934	0.00%
2023/10/04	0.1	20.30	150	20.25	20.20	-149.9	8,920	-1.68%	大賣/鉅額交易
2023/10/03	6	20.52	0	0.00	20.45	6	8,707	0.07%
2023/10/02	1.4	20.58	0	0.00	20.55	1.4	8,817	0.02%
2023/09/28	11	20.50	0	0.00	20.50	11	9,148	0.12%
2023/09/27	1.4	20.61	1	20.50	20.50	0.4	9,172	0.00%
2023/09/26	10.1	20.60	0	0.00	20.55	10.1	9,154	0.11%
2023/09/25	1	20.75	0	0.00	20.75	1	9,020	0.01%
2023/09/21	5.6	20.65	0	0.00	20.60	5.6	9,204	0.06%
2023/09/20	1	20.85	0	0.00	20.90	1	9,068	0.01%
2023/09/18	0	20.95	0	0.00	20.95	0	9,082	0.00%
2023/09/15	1	21.00	3	21.05	21.00	-2	9,141	-0.02%
2023/09/13	3	20.80	0	0.00	20.90	3	8,930	0.03%
2023/09/12	1	20.75	0	0.00	20.90	1	9,069	0.01%
2023/09/11	2	20.68	10	20.70	20.75	-8	9,029	-0.09%
2023/09/07	11	20.50	0	0.00	20.50	11	9,070	0.12%
2023/09/06	4	20.58	0	0.00	20.50	4	9,038	0.04%
2023/09/04	0	0.00	0.7	20.75	20.70	-0.7	9,002	-0.01%
2023/09/01	0.1	20.70	0	0.00	20.60	0.1	9,050	0.00%
2023/08/31	10	20.65	0	0.00	20.50	10	9,070	0.11%
2023/08/29	0.1	20.78	0	0.00	20.70	0.1	8,741	0.00%
2023/08/25	0.1	20.70	0	0.00	20.60	0.1	9,983	0.00%
2023/08/24	18	20.78	7	20.65	20.70	11	10,088	0.11%
2023/08/21	1	20.90	0.7	21.00	20.90	0.3	10,108	0.00%
2023/08/18	153.4	21.00	10	20.85	20.80	143.4	10,119	1.42%	大買/鉅額交易
2023/08/17	9.1	20.92	0	0.00	20.85	9.1	10,146	0.09%
2023/08/16	14.1	21.66	5	21.65	21.60	9.1	10,018	0.09%
2023/08/15	27.2	21.99	0	0.00	21.90	27.2	9,945	0.27%
2023/08/14	4	22.13	0	0.00	22.15	4	9,949	0.04%
2023/08/10	0.3	22.35	150	22.35	22.30	-149.8	10,069	-1.49%	大賣/鉅額交易
2023/08/09	0.3	22.25	0	0.00	22.30	0.3	10,027	0.00%
2023/08/08	0.1	22.20	0	0.00	22.10	0.1	10,034	0.00%
2023/08/07	1	22.25	4	22.25	22.25	-3	9,991	-0.03%
2023/08/02	1	22.20	0	0.00	22.15	1	10,028	0.01%
2023/08/01	1.7	22.51	16	22.49	22.55	-14.3	9,979	-0.14%
2023/07/31	1	22.35	1	22.30	22.25	0	9,921	0.00%
2023/07/27	0	0.00	5	22.25	22.30	-5	9,934	-0.05%
2023/07/20	0	0.00	4.3	22.20	22.25	-4.3	11,086	-0.04%
2023/07/19	0	22.15	0	0.00	22.10	0	11,039	0.00%
2023/07/18	0	0.00	0.6	22.20	22.15	-0.6	11,021	-0.01%
2023/07/17	0	0.00	0	22.15	22.20	0	11,000	0.00%
2023/07/14	3	22.05	6.4	21.86	22.05	-3.4	10,992	-0.03%
2023/07/13	0	21.95	0	0.00	21.85	0	10,937	0.00%
2023/07/11	1.1	21.85	0	0.00	21.80	1.1	10,956	0.01%
2023/07/10	4	21.45	1.5	21.55	21.40	2.5	10,960	0.02%
2023/07/07	15	21.40	0	0.00	21.40	15	10,921	0.14%
2023/07/06	12	21.79	0	0.00	21.60	12	10,801	0.11%
2023/07/05	18	22.00	0	0.00	22.00	18	10,449	0.17%
2023/07/04	0.2	22.20	5.1	22.10	22.05	-4.9	10,363	-0.05%
2023/07/03	1	22.15	3	22.15	22.10	-2	10,402	-0.02%
2023/06/28	10	22.15	1	22.15	22.15	9	10,277	0.09%
2023/06/21	0	0.00	2	22.33	22.35	-2	10,281	-0.02%
2023/06/19	0	22.35	0	0.00	22.35	0	10,418	0.00%
2023/06/16	50.2	22.20	0	0.00	22.20	50.2	10,438	0.48%
2023/06/14	0.4	22.40	10.4	22.43	22.45	-10	10,473	-0.10%
2023/06/13	0.4	22.40	0	0.00	22.45	0.4	10,744	0.00%
2023/06/12	5	22.30	0.3	22.35	22.30	4.7	10,905	0.04%
2023/06/09	0	22.25	0	0.00	22.25	0	11,120	0.00%
2023/06/06	0	0.00	2	22.35	22.35	-2	11,312	-0.02%
2023/06/02	0	0.00	9	22.40	22.30	-9	11,361	-0.08%
2023/06/01	3	22.30	7.7	22.30	22.20	-4.7	11,280	-0.04%
2023/05/31	0	0.00	0.1	22.30	22.25	-0.1	11,234	0.00%
2023/05/29	1.4	22.25	1	22.25	22.20	0.4	10,002	0.00%
2023/05/26	0	22.30	0	0.00	22.25	0	9,945	0.00%
2023/05/25	0	0.00	22	22.37	22.30	-22	9,922	-0.22%
2023/05/24	0	0.00	20	22.61	22.55	-20	9,900	-0.20%
2023/05/23	0	0.00	59	22.66	22.65	-59	9,887	-0.60%
2023/05/22	0	0.00	62	22.70	22.65	-62	9,796	-0.63%
2023/05/17	0.5	22.25	0	0.00	22.35	0.5	9,499	0.01%
2023/05/16	0	0.00	18.8	22.09	22.10	-18.8	9,301	-0.20%
2023/05/15	1	21.85	0	0.00	21.95	1	9,289	0.01%
2023/05/12	0	0.00	1.1	22.00	21.90	-1.1	9,310	-0.01%
2023/05/11	1.1	22.10	20	22.05	22.10	-18.9	9,303	-0.20%
2023/05/10	0	0.00	2	22.10	22.20	-2	9,272	-0.02%
2023/05/09	0	22.00	2	22.00	22.05	-2	9,211	-0.02%
2023/05/08	3.1	22.00	1,034	21.95	22.00	-1,031	9,272	-11.12%	大賣/鉅額交易
2023/05/05	1	21.95	0	0.00	22.00	1	9,200	0.01%
2023/05/04	1	21.95	12	22.00	21.95	-11	9,216	-0.12%
2023/05/03	7	21.85	2.2	21.85	21.85	4.8	9,195	0.05%
2023/05/02	9.2	21.85	41	21.81	21.90	-31.8	9,429	-0.34%
2023/04/28	188.3	21.83	5	21.90	21.90	183.3	9,633	1.90%	大買/鉅額交易
2023/04/27	2	22.80	0	22.90	22.80	2	8,832	0.02%
2023/04/26	1	22.90	10	22.95	22.95	-9	8,896	-0.10%
2023/04/25	1	22.95	6	22.77	22.80	-5	8,962	-0.06%
2023/04/24	1	22.75	0.5	22.85	22.85	0.5	9,083	0.01%
2023/04/21	6	22.75	6	22.78	22.80	0	9,307	0.00%
2023/04/20	1	22.70	0	0.00	22.75	1	9,398	0.01%
2023/04/19	0	0.00	10	22.85	22.80	-10	9,707	-0.10%
2023/04/18	0.1	22.70	0	0.00	22.70	0.1	9,668	0.00%
2023/04/17	1	22.65	0	0.00	22.70	1	9,663	0.01%
2023/04/14	2	22.75	2	22.78	22.80	0	9,598	0.00%
2023/04/13	0	0.00	5	22.65	22.70	-5	9,682	-0.05%
2023/04/12	1	22.56	0	0.00	22.55	1	9,657	0.01%
2023/04/11	2	22.55	3	22.58	22.65	-1	9,705	-0.01%
2023/04/10	0.1	22.50	0	0.00	22.50	0.1	9,680	0.00%
2023/04/07	1	22.55	1	22.40	22.45	0	9,662	0.00%
2023/03/31	2	22.30	2	22.35	22.35	0	9,602	0.00%
2023/03/29	0	0.00	0.1	22.25	22.30	-0.1	9,525	0.00%
2023/03/28	1	22.20	1	22.10	22.15	0	9,641	0.00%
2023/03/27	0	22.10	0	0.00	22.10	0	9,761	0.00%
2023/03/24	0	22.15	0.9	22.10	22.10	-0.9	9,921	-0.01%
2023/03/23	1	21.90	0	0.00	22.05	1	9,859	0.01%
2023/03/22	1	21.95	0	0.00	22.05	1	9,783	0.01%
2023/03/21	0.2	21.70	0.1	21.65	21.75	0.1	9,835	0.00%
2023/03/20	2.1	21.48	0	0.00	21.45	2.1	9,787	0.02%
2023/03/17	2.3	21.68	1	21.55	21.65	1.3	9,778	0.01%
2023/03/16	6	21.53	0.7	21.70	21.55	5.3	9,654	0.05%
2023/03/15	2	22.00	0	0.00	21.95	2	9,537	0.02%
2023/03/14	3	22.17	0	0.00	22.15	3	9,431	0.03%
2023/03/13	1	22.40	1.2	22.49	22.50	-0.2	9,221	0.00%
2023/03/10	10	22.63	0	0.00	22.60	10	9,132	0.11%
2023/03/09	7.1	22.80	0	0.00	22.80	7.1	9,110	0.08%
2023/03/08	10	22.83	0	0.00	22.90	10	9,380	0.11%
2023/03/07	0	22.97	2.2	23.02	23.05	-2.2	9,353	-0.02%
2023/03/06	6	22.89	1	22.90	22.90	5	9,487	0.05%
2023/03/03	1	22.80	1	22.80	22.75	0	9,570	0.00%
2023/03/01	0	22.85	0	0.00	22.85	0	9,629	0.00%
2023/02/23	5	22.95	0	0.00	22.95	5	9,392	0.05%
2023/02/22	5	22.70	0	0.00	22.95	5	9,382	0.05%
2023/02/21	0	22.90	0	0.00	22.85	0	9,365	0.00%
2023/02/20	0	0.00	4	23.00	23.00	-4	9,470	-0.04%
2023/02/17	2.5	22.90	2	22.80	22.90	0.5	9,558	0.01%
2023/02/15	5	22.85	0	0.00	22.75	5	9,975	0.05%
2023/02/14	1	22.90	5	22.90	23.00	-4	9,927	-0.04%
2023/02/13	0	22.70	1.1	22.76	22.75	-1.1	9,939	-0.01%
2023/02/10	0.4	22.69	0	0.00	22.70	0.4	9,897	0.00%
2023/02/09	1	22.55	0.1	22.60	22.55	0.9	9,857	0.01%
2023/02/08	1	22.65	1	22.60	22.60	0	9,868	0.00%
2023/02/07	0	22.70	0	0.00	22.60	0	9,878	0.00%
2023/02/06	8	22.64	1.1	22.66	22.60	6.9	9,844	0.07%
2023/02/03	1	22.80	0.4	22.90	22.75	0.6	9,790	0.01%
2023/02/01	1.2	22.87	0	0.00	22.90	1.2	9,863	0.01%
2023/01/31	8	23.05	0	0.00	22.75	8	9,935	0.08%
2023/01/30	210.4	23.06	209	23.01	23.40	1.4	9,757	0.01%	大買/大賣/
2023/01/17	8	23.06	0	23.10	22.95	8	9,472	0.08%
2023/01/13	3.6	22.82	2	22.90	22.80	1.6	9,417	0.02%
2023/01/12	7	23.00	0	0.00	22.85	7	9,548	0.07%
2023/01/11	3	23.30	0	0.00	23.20	3	9,506	0.03%
2023/01/10	1.1	23.25	3	23.35	23.50	-1.9	9,402	-0.02%
2023/01/09	0	23.05	0	0.00	23.40	0	9,458	0.00%
2023/01/03	0.8	22.30	0	0.00	22.70	0.8	9,796	0.01%
2022/12/29	2	22.25	0	0.00	22.30	2	9,801	0.02%
2022/12/28	1	22.50	0	0.00	22.45	1	9,787	0.01%
2022/12/23	1	22.55	0	0.00	22.50	1	10,149	0.01%
2022/12/22	0	0.00	0.2	22.75	22.75	-0.2	10,289	0.00%
2022/12/20	0	0.00	1	22.65	22.80	-1	10,693	-0.01%
2022/12/16	1	22.55	0	0.00	22.65	1	10,580	0.01%
2022/12/15	0.2	22.65	0.1	22.70	22.70	0.1	10,575	0.00%
2022/12/13	0	22.45	0	0.00	22.35	0	10,604	0.00%
2022/12/12	1	22.60	0	0.00	22.70	1	10,535	0.01%
2022/12/09	1	22.50	2	22.65	22.65	-1	10,887	-0.01%
2022/12/08	0.6	22.50	0	0.00	22.55	0.6	10,891	0.01%
2022/12/05	5	22.27	0	0.00	22.25	5	10,831	0.05%
2022/12/02	9	22.46	0	0.00	22.40	9	10,830	0.08%
2022/12/01	1	22.50	1.2	22.71	22.80	-0.2	10,914	0.00%
2022/11/29	1	22.10	1.1	22.25	22.35	-0.1	10,564	0.00%
2022/11/28	0	21.95	0	0.00	22.05	0	10,557	0.00%
2022/11/25	1	22.35	1	22.10	22.25	0	10,528	0.00%
2022/11/24	1.8	22.24	1	22.15	22.35	0.8	10,496	0.01%
2022/11/22	1	21.85	0	0.00	21.95	1	10,544	0.01%
2022/11/21	0.3	21.78	1	21.75	21.80	-0.7	10,534	-0.01%
2022/11/18	2	21.73	0	0.00	21.70	2	10,464	0.02%
2022/11/16	1	22.15	0	0.00	22.05	1	10,485	0.01%
2022/11/15	0	0.00	1	22.40	22.35	-1	10,420	-0.01%
2022/11/14	0	0.00	1.3	22.16	22.25	-1.3	10,356	-0.01%
2022/11/11	3	21.93	2.2	22.12	22.25	0.8	10,158	0.01%
2022/11/10	3	21.60	0	0.00	21.60	3	10,015	0.03%
2022/11/09	0	0.00	6.7	21.81	21.85	-6.7	10,054	-0.07%
2022/11/08	2	21.50	1.1	21.54	21.60	0.9	10,101	0.01%
2022/11/07	2	21.35	1	21.30	21.40	1	10,256	0.01%
2022/11/03	1	20.80	0	0.00	20.85	1	11,339	0.01%
2022/11/02	0.1	21.20	0	0.00	21.10	0.1	11,642	0.00%
2022/11/01	0	21.15	0	0.00	21.40	0	11,798	0.00%
2022/10/31	0	0.00	0.2	21.15	21.05	-0.2	11,907	0.00%
2022/10/28	0	0.00	1	21.00	21.05	-1	11,889	-0.01%
2022/10/25	0	0.00	2	20.90	21.10	-2	11,906	-0.02%
2022/10/24	2	20.92	2	20.90	20.80	0	11,924	0.00%
2022/10/21	2.3	20.65	1	20.75	20.80	1.3	11,941	0.01%
2022/10/20	137	20.19	136	20.40	20.40	1	11,971	0.01%	大買/大賣/
2022/10/19	9	20.44	7	20.30	20.30	2	11,752	0.02%
2022/10/18	1.4	20.58	1	20.40	20.55	0.4	11,730	0.00%
2022/10/17	5	20.38	0	0.00	20.45	5	11,714	0.04%
2022/10/14	1	21.05	2	20.80	20.80	-1	11,648	-0.01%
2022/10/13	3.6	21.04	4	20.88	20.80	-0.4	11,588	0.00%
2022/10/11	2.3	21.55	0	0.00	21.50	2.3	11,351	0.02%
2022/10/07	0	22.10	9	22.05	22.00	-9	11,329	-0.08%
2022/10/05	2.8	22.23	0	22.25	22.10	2.7	11,381	0.02%
2022/10/04	0	0.00	0.5	22.10	22.25	-0.5	11,423	0.00%
2022/10/03	1.1	22.05	0	0.00	22.05	1.1	11,352	0.01%
2022/09/30	2.2	22.33	3	22.25	22.25	-0.8	11,278	-0.01%
2022/09/29	0.9	22.45	0	0.00	22.50	0.9	11,213	0.01%
2022/09/28	1.1	22.16	0	0.00	22.45	1.1	11,165	0.01%
2022/09/27	0.1	22.45	0	0.00	22.50	0.1	10,951	0.00%
2022/09/26	3.3	22.57	0	0.00	22.55	3.3	10,916	0.03%
2022/09/23	0	22.95	0	0.00	22.80	0	10,906	0.00%
2022/09/22	5.5	22.78	0.6	22.95	22.80	4.9	10,989	0.04%
2022/09/20	0	0.00	0.1	23.20	23.15	-0.1	10,823	0.00%
2022/09/16	0.4	23.30	0	0.00	23.40	0.4	10,897	0.00%
2022/09/15	0	0.00	1.1	23.05	23.10	-1.1	10,618	-0.01%
2022/09/14	0.4	23.10	0	23.10	22.90	0.4	10,586	0.00%
2022/09/12	2	23.10	2.2	23.23	23.25	-0.2	10,856	0.00%
2022/09/08	1	22.85	0	0.00	23.00	1	10,992	0.01%
2022/09/07	1	22.75	0	0.00	22.80	1	11,111	0.01%
2022/09/06	1.2	23.03	5	23.07	23.20	-3.8	11,126	-0.03%
2022/09/05	0.2	22.90	0.8	23.05	22.95	-0.6	11,106	-0.01%
2022/09/01	1.6	22.94	0	0.00	22.85	1.6	11,220	0.01%
2022/08/30	1	22.90	0.4	23.00	23.00	0.6	11,025	0.01%
2022/08/29	4.3	22.98	0	0.00	22.95	4.3	10,973	0.04%
2022/08/26	0	0.00	21	23.20	23.20	-21	10,937	-0.19%
2022/08/24	0.2	23.00	0	0.00	22.85	0.2	11,046	0.00%
2022/08/22	0.1	23.20	0	0.00	23.20	0.1	11,472	0.00%
2022/08/19	0	0.00	1	23.30	23.35	-1	11,564	-0.01%
2022/08/15	41	23.69	46	23.59	23.60	-5	11,918	-0.04%
2022/08/12	0.5	23.60	0	0.00	23.60	0.5	12,000	0.00%
2022/08/11	219.6	23.33	208	23.40	23.40	11.6	12,096	0.10%	大買/大賣/
2022/08/10	26.4	24.39	21	24.28	24.35	5.4	11,935	0.05%
2022/08/09	2.6	23.76	10	23.80	23.90	-7.4	11,262	-0.07%
2022/08/08	3.8	23.47	22	23.48	23.50	-18.2	11,028	-0.17%
2022/08/05	5.3	23.26	0	0.00	23.30	5.3	11,019	0.05%
2022/08/03	3	22.95	0	0.00	23.00	3	11,125	0.03%
2022/08/02	1.2	22.98	0	0.00	23.10	1.2	11,197	0.01%
2022/08/01	11	23.20	5	23.15	23.25	6	11,344	0.05%
2022/07/29	11.2	22.97	0	0.00	23.10	11.2	11,403	0.10%
2022/07/28	1.2	23.05	0	0.00	23.05	1.2	11,334	0.01%
2022/07/27	0.2	22.80	0	0.00	22.80	0.2	11,227	0.00%
2022/07/26	0	0.00	0.1	22.35	22.35	-0.1	11,148	0.00%
2022/07/25	1	22.30	1	22.30	22.35	0	11,188	0.00%
2022/07/22	2	22.00	2	22.10	22.15	0	11,362	0.00%
2022/07/21	0.5	22.00	1.4	22.06	22.10	-0.9	11,500	-0.01%
2022/07/20	5	21.96	3	21.85	21.70	2	11,645	0.02%
2022/07/19	3	21.75	3	21.75	21.75	0	11,751	0.00%
2022/07/18	2.9	21.68	1	21.66	21.75	1.9	11,891	0.02%
2022/07/15	0.2	21.60	2	21.58	21.45	-1.8	12,051	-0.01%
2022/07/14	0	0.00	3	21.85	21.95	-3	11,957	-0.03%
2022/07/13	21	21.95	10	22.05	22.00	11	12,006	0.09%
2022/07/12	16.9	21.46	8	21.41	21.40	8.9	12,138	0.07%
2022/07/11	5.1	21.91	5	21.90	21.85	0.1	12,138	0.00%
2022/07/08	8	22.24	13	22.07	22.15	-5	12,347	-0.04%
2022/07/07	2	22.00	0	0.00	22.10	2	12,433	0.02%
2022/07/06	27	22.20	0	0.00	22.10	27	12,479	0.22%
2022/07/05	11	22.65	20	22.59	22.65	-9	12,597	-0.07%
2022/07/04	10	22.38	4	22.39	22.40	6	12,655	0.05%
2022/07/01	11.1	22.38	1	22.30	22.40	10.1	12,965	0.08%
2022/06/30	3	22.75	0.3	22.60	22.60	2.7	13,150	0.02%
2022/06/29	3	23.00	1	22.90	23.00	2	13,125	0.02%
2022/06/28	3.7	23.11	1	23.05	23.20	2.7	13,306	0.02%
2022/06/27	57	23.35	57	23.15	23.15	0	13,520	0.00%
2022/06/24	1	23.30	6	23.18	23.15	-5	13,498	-0.04%
2022/06/23	0	0.00	1	22.90	22.95	-1	13,480	-0.01%
2022/06/22	2	22.85	0	0.00	22.85	2	13,471	0.01%
2022/06/21	4	22.65	5.4	22.90	23.05	-1.4	13,560	-0.01%
2022/06/20	1	22.50	0	0.00	22.25	1	13,523	0.01%
2022/06/17	3.3	22.54	0	0.00	22.65	3.3	13,356	0.02%
2022/06/15	3	22.87	0.4	23.10	23.05	2.6	13,302	0.02%
2022/06/14	1	22.85	1	22.60	23.05	0	13,482	0.00%
2022/06/13	7	22.70	0	0.00	22.75	7	13,591	0.05%
2022/06/08	8.1	23.38	2	23.35	23.45	6.1	13,584	0.04%
2022/06/07	1	23.25	0	0.00	23.25	1	13,725	0.01%
2022/06/06	0	0.00	6.3	23.45	23.50	-6.3	13,886	-0.05%
2022/06/01	0	0.00	12	23.63	23.45	-12	14,595	-0.08%
2022/05/31	4	23.73	0	0.00	23.80	4	14,638	0.03%
2022/05/30	1.3	23.75	6	23.85	23.95	-4.7	14,318	-0.03%
2022/05/27	0	0.00	3	23.47	23.60	-3	14,332	-0.02%
2022/05/26	2	23.20	1	23.15	23.15	1	14,417	0.01%
2022/05/25	0	0.00	0.9	23.10	23.20	-0.9	14,590	-0.01%
2022/05/24	1	22.95	4.5	23.00	22.90	-3.5	14,713	-0.02%
2022/05/23	1	22.85	3.2	22.86	22.85	-2.2	14,608	-0.02%
2022/05/20	3.2	22.63	0	0.00	22.70	3.2	14,686	0.02%
2022/05/19	10	22.37	2	22.15	22.40	8	14,552	0.05%
2022/05/18	2	22.00	11	22.43	22.90	-9	14,313	-0.06%
2022/05/17	2	22.05	3	21.93	22.00	-1	14,125	-0.01%
2022/05/16	10	21.84	3	21.82	21.90	7	14,122	0.05%
2022/05/13	2.7	21.90	1	21.70	21.90	1.7	14,073	0.01%
2022/05/12	21	21.82	1	21.90	21.80	20	14,082	0.14%
2022/05/11	2	22.33	1	22.30	22.35	1	13,909	0.01%
2022/05/10	2.3	22.10	2.1	22.40	22.35	0.2	13,929	0.00%
2022/05/09	5	22.20	12	22.23	22.20	-7	14,031	-0.05%
2022/05/06	2	22.80	8	22.73	22.85	-6	14,106	-0.04%
2022/05/05	2	23.55	4	23.16	23.15	-2	14,232	-0.01%
2022/05/04	0	0.00	3	23.40	23.40	-3	14,222	-0.02%
2022/05/03	1	23.60	1	23.50	23.45	0	14,444	0.00%
2022/04/29	1	23.60	1.1	23.60	23.75	-0.1	14,605	0.00%
2022/04/28	8.1	23.36	2	23.23	23.50	6.1	14,821	0.04%
2022/04/27	1	23.55	2	23.60	23.45	-1	14,698	-0.01%
2022/04/26	1,000	23.82	0.8	23.70	23.85	999.2	14,591	6.85%	大買/鉅額交易
2022/04/25	2	23.20	0	0.00	23.15	2	14,463	0.01%
2022/04/22	0.4	23.60	0	0.00	23.65	0.4	14,406	0.00%
2022/04/21	3	23.35	0	0.00	23.40	3	14,478	0.02%
2022/04/20	1	23.75	1	23.55	23.90	0	14,506	0.00%
2022/04/19	1	23.65	1	23.65	23.60	0	14,591	0.00%
2022/04/18	1	23.65	1	23.60	23.55	0	14,840	0.00%
2022/04/15	0	0.00	2	24.25	24.25	-2	14,736	-0.01%
2022/04/14	2	24.60	0	0.00	24.40	2	14,804	0.01%
2022/04/13	5	24.85	1.4	25.02	25.10	3.6	14,646	0.02%
2022/04/12	0	0.00	3	24.83	24.90	-3	14,592	-0.02%
2022/04/11	3	25.00	4	25.26	25.05	-1	14,518	-0.01%
2022/04/08	3	24.87	13.5	24.72	25.10	-10.5	14,398	-0.07%
2022/04/07	13	24.75	1	25.10	24.60	12	14,322	0.08%
2022/04/06	0	0.00	245.9	24.37	25.20	-245.9	13,996	-1.76%	大賣/鉅額交易
2022/04/01	2	24.40	1	24.25	24.40	1	13,831	0.01%
2022/03/31	1	24.40	2.4	24.21	24.35	-1.4	13,738	-0.01%
2022/03/30	2	23.70	3.8	23.85	23.90	-1.8	13,523	-0.01%
2022/03/29	2	23.50	4	23.55	23.45	-2	13,300	-0.02%
2022/03/28	0	0.00	1	23.40	23.60	-1	13,273	-0.01%
2022/03/25	0.1	23.65	0.4	23.60	23.65	-0.4	13,233	0.00%
2022/03/24	1	23.70	0	0.00	23.80	1	13,237	0.01%
2022/03/23	3	23.50	2.7	23.58	23.80	0.3	13,200	0.00%
2022/03/21	0	0.00	0.4	23.35	23.25	-0.4	13,015	0.00%
2022/03/18	9.3	23.37	11	23.20	23.30	-1.7	12,995	-0.01%
2022/03/17	3	23.17	4	23.05	23.15	-1	12,807	-0.01%
2022/03/16	3	22.55	22.9	22.79	22.90	-19.9	12,580	-0.16%
2022/03/11	0.4	22.40	2	22.43	22.40	-1.6	12,537	-0.01%
2022/03/10	2	22.05	3.5	22.27	22.45	-1.5	12,579	-0.01%
2022/03/09	6	21.98	1.3	22.00	21.90	4.7	12,490	0.04%
2022/03/08	20	21.75	1	21.80	21.95	19	12,340	0.15%
2022/03/07	1.5	22.12	1.3	22.12	22.10	0.2	12,050	0.00%
2022/03/03	2	22.95	2	22.70	22.75	0	12,055	0.00%
2022/03/02	0	0.00	22.3	22.70	22.85	-22.3	12,185	-0.18%
2022/03/01	1	22.30	3.6	22.37	22.55	-2.6	12,038	-0.02%
2022/02/25	15	22.05	0	0.00	22.10	15	11,805	0.13%
2022/02/24	8	22.16	12.5	22.27	22.25	-4.5	11,547	-0.04%
2022/02/23	20	22.63	11	22.60	22.65	9	11,253	0.08%
2022/02/22	25.5	22.55	1	22.60	22.65	24.5	11,348	0.22%
2022/02/21	0	0.00	1	22.80	22.85	-1	11,268	-0.01%
2022/02/18	0	0.00	1	22.90	22.85	-1	11,336	-0.01%
2022/02/16	12	22.92	2	22.95	22.90	10	11,393	0.09%
2022/02/15	2	22.80	0	0.00	22.80	2	11,413	0.02%
2022/02/14	28	22.70	0	0.00	22.85	28	11,401	0.25%
2022/02/11	2	23.05	6	23.14	23.20	-4	11,318	-0.04%
2022/02/10	7	23.13	6	22.99	23.20	1	11,283	0.01%
2022/02/09	2	23.00	1.6	23.05	23.10	0.5	11,214	0.00%
2022/02/08	0	0.00	20.5	22.85	22.85	-20.5	10,936	-0.19%
2022/02/07	2	22.03	0	0.00	22.25	2	10,705	0.02%
2022/01/26	1	21.85	1	21.85	21.85	0	10,425	0.00%
2022/01/25	2	21.53	1	21.60	21.70	1	10,423	0.01%
2022/01/24	4	21.79	2	21.78	21.85	2	10,230	0.02%
2022/01/21	47	21.96	2	22.05	21.95	45	10,129	0.44%
2022/01/20	12	22.22	2.3	22.25	22.30	9.7	9,839	0.10%
2022/01/19	1	22.45	0	0.00	22.40	1	9,743	0.01%
2022/01/18	1.3	22.41	2	22.45	22.55	-0.7	9,734	-0.01%
2022/01/17	7	22.40	3.1	22.37	22.45	3.9	9,626	0.04%
2022/01/14	2	22.75	2	22.43	22.50	0	9,461	0.00%
2022/01/13	0	0.00	5.5	22.56	22.60	-5.5	9,286	-0.06%
2022/01/12	4	22.19	2	22.10	22.35	2	9,075	0.02%
2022/01/11	12.5	22.15	8	22.11	22.20	4.5	8,965	0.05%
2022/01/10	0	0.00	4.3	21.86	22.00	-4.3	8,682	-0.05%
2022/01/07	6	21.63	23	21.59	21.60	-17	8,566	-0.20%
2022/01/06	3	21.20	13	21.29	21.30	-10	8,414	-0.12%
2022/01/05	0	0.00	1	21.15	21.20	-1	8,343	-0.01%
2022/01/04	5	21.08	7	21.06	21.10	-2	8,421	-0.02%
2022/01/03	11	21.19	7	21.11	21.05	4	8,416	0.05%
2021/12/30	5	21.25	0	0.00	21.20	5	8,390	0.06%
2021/12/29	4	21.20	5	21.15	21.25	-1	8,526	-0.01%
2021/12/28	14	20.96	3.3	21.10	21.15	10.7	8,505	0.13%
2021/12/24	1	20.90	0	0.00	20.95	1	8,742	0.01%
2021/12/23	10	20.90	0	0.00	20.95	10	8,790	0.11%
2021/12/22	3	20.90	2.4	20.82	20.85	0.6	8,956	0.01%
2021/12/21	1	20.90	1	20.90	20.90	0	9,031	0.00%
2021/12/20	0	0.00	1	20.75	20.80	-1	9,052	-0.01%
2021/12/17	3	20.90	2	20.85	21.00	1	9,043	0.01%
2021/12/15	12.3	20.81	3	20.83	20.80	9.3	9,468	0.10%
2021/12/14	0	0.00	2	20.85	20.95	-2	9,842	-0.02%
2021/12/13	0.7	21.10	0	0.00	21.05	0.7	10,125	0.01%
2021/12/10	10	21.00	3	21.03	21.00	7	10,328	0.07%
2021/12/09	1	21.00	1	21.00	21.00	0	10,456	0.00%
2021/12/08	1	20.90	2	20.85	20.90	-1	10,635	-0.01%
2021/12/07	6	20.73	3	20.70	20.80	3	10,683	0.03%
2021/12/06	3	20.80	0.9	20.70	20.70	2.1	10,698	0.02%
2021/12/03	2	20.63	2	20.60	20.60	0	10,788	0.00%
2021/12/02	8	20.51	1	20.45	20.55	7	10,753	0.07%
2021/12/01	3	20.37	9.1	20.47	20.60	-6.1	10,836	-0.06%
2021/11/30	0.6	20.36	2	20.53	20.20	-1.4	10,988	-0.01%
2021/11/29	13.8	20.50	0	0.00	20.45	13.8	10,680	0.13%
2021/11/26	30	20.63	1	20.70	20.55	29	10,784	0.27%
2021/11/25	1	20.80	0	0.00	20.85	1	10,914	0.01%
2021/11/24	1	20.90	3	20.87	20.80	-2	11,235	-0.02%
2021/11/22	1.7	20.91	1	20.90	20.90	0.7	12,009	0.01%
2021/11/19	8	20.90	11	21.10	20.95	-3	12,108	-0.02%
2021/11/18	1	21.15	0	0.00	21.20	1	12,194	0.01%
2021/11/17	0	0.00	1.5	21.00	21.10	-1.5	12,132	-0.01%
2021/11/16	0	20.90	0	0.00	20.95	0	12,146	0.00%
2021/11/15	0.7	20.90	8	20.94	20.90	-7.3	12,319	-0.06%
2021/11/12	5	20.73	3	20.70	20.75	2	12,284	0.02%
2021/11/11	0	0.00	2.2	20.59	20.50	-2.2	12,409	-0.02%
2021/11/10	1	20.55	2.5	20.52	20.60	-1.5	12,565	-0.01%
2021/11/09	1	20.40	6	20.44	20.45	-5	12,575	-0.04%
2021/11/08	12	20.38	9	20.40	20.40	3	12,673	0.02%
2021/11/05	1.4	20.33	0	0.00	20.35	1.4	12,833	0.01%
2021/11/04	1	20.45	1	20.30	20.30	0	12,860	0.00%
2021/11/03	0.5	20.45	2	20.35	20.40	-1.5	12,953	-0.01%
2021/11/02	2	20.40	0.5	20.40	20.45	1.5	13,079	0.01%
2021/11/01	1	20.40	2	20.35	20.35	-1	13,153	-0.01%
2021/10/29	1	20.35	0	0.00	20.35	1	13,166	0.01%
2021/10/28	0.3	20.40	1	20.35	20.40	-0.7	13,083	-0.01%
2021/10/27	1.5	20.43	0	0.00	20.35	1.5	13,141	0.01%
2021/10/26	1	20.45	0.1	20.50	20.50	0.9	13,242	0.01%
2021/10/25	1.3	20.32	7.8	20.31	20.35	-6.5	13,196	-0.05%
2021/10/21	12.6	20.36	0	0.00	20.35	12.6	13,380	0.09%
2021/10/20	0	0.00	18	20.30	20.35	-18	13,479	-0.13%
2021/10/19	1	20.35	1	20.30	20.25	0	13,555	0.00%
2021/10/18	1	20.30	3	20.23	20.30	-2	13,762	-0.01%
2021/10/15	1	20.10	0	0.00	20.20	1	13,910	0.01%
2021/10/12	3.2	20.00	37.6	20.00	20.10	-34.4	14,197	-0.24%
2021/10/08	3.9	20.19	5	20.15	20.15	-1.1	14,142	-0.01%
2021/10/07	0.8	20.28	10	20.25	20.30	-9.2	14,243	-0.06%
2021/10/05	2	20.13	2.5	20.15	20.10	-0.5	14,382	0.00%
2021/10/04	2	20.25	2	20.15	20.20	0	14,455	0.00%
2021/10/01	3.5	20.17	5	20.18	20.25	-1.5	14,398	-0.01%
2021/09/29	1.5	20.28	5	20.23	20.35	-3.5	14,165	-0.02%
2021/09/28	1	20.40	0	0.00	20.45	1	14,079	0.01%
2021/09/27	6	20.57	1	20.50	20.55	5	14,037	0.04%
2021/09/24	1	20.65	3	20.58	20.55	-2	14,010	-0.01%
2021/09/23	0	0.00	6.9	20.33	20.45	-6.9	13,983	-0.05%
2021/09/22	44	20.14	12	20.10	20.15	32	13,981	0.23%
2021/09/17	2	20.60	5	20.65	20.50	-3	13,614	-0.02%
2021/09/16	38	20.50	3	20.45	20.55	35	13,223	0.26%
2021/09/15	27	21.13	13.3	21.10	21.10	13.7	12,919	0.11%
2021/09/14	0	0.00	2.1	21.13	21.15	-2.1	12,725	-0.02%
2021/09/13	1	20.95	1.1	21.05	21.05	-0.1	12,555	0.00%
2021/09/10	1	20.75	1.5	20.92	20.95	-0.5	12,417	0.00%
2021/09/09	0	0.00	4.5	20.85	20.80	-4.5	12,590	-0.04%
2021/09/08	0.5	20.90	0	0.00	20.90	0.5	12,510	0.00%
2021/09/07	2.4	20.95	2	20.90	20.90	0.4	12,485	0.00%
2021/09/06	7	20.95	3	20.98	20.95	4	12,482	0.03%
2021/09/03	2	20.70	5	20.87	20.95	-3	12,341	-0.02%
2021/09/02	0.6	20.60	0	0.00	20.65	0.6	12,183	0.01%
2021/09/01	0	0.00	5	20.65	20.60	-5	12,052	-0.04%
2021/08/31	3	20.60	3	20.73	20.90	0	11,840	0.00%
2021/08/30	1	20.45	4	20.43	20.70	-3	11,577	-0.03%
2021/08/27	4.1	20.18	27.1	20.20	20.45	-23	11,224	-0.21%
2021/08/26	0	0.00	13	19.90	19.95	-13	10,698	-0.12%
2021/08/25	1	19.80	0.2	19.85	19.90	0.8	10,523	0.01%
2021/08/23	1	19.55	0	0.00	19.50	1	10,279	0.01%
2021/08/20	17	19.50	9	19.49	19.60	8	10,324	0.08%
2021/08/19	17	19.52	10.9	19.61	19.50	6.1	10,540	0.06%
2021/08/18	9.4	19.64	9	19.64	19.75	0.4	10,374	0.00%
2021/08/17	5	19.50	16.3	19.65	19.75	-11.3	10,361	-0.11%
2021/08/16	11	19.53	0.9	19.60	19.60	10.1	10,193	0.10%
2021/08/13	11.1	19.70	0	0.00	19.70	11.1	10,051	0.11%
2021/08/12	0.8	19.75	2	19.70	19.80	-1.2	10,022	-0.01%
2021/08/11	9.5	19.72	3.1	19.77	19.80	6.4	9,922	0.06%
2021/08/10	2	19.75	4	19.63	19.65	-2	9,839	-0.02%
2021/08/09	9	19.45	1	19.70	19.75	8	10,120	0.08%
2021/08/06	6	19.70	8.2	19.58	19.70	-2.2	10,091	-0.02%
2021/08/05	2	19.60	3	19.60	19.70	-1	10,269	-0.01%
2021/08/04	3	19.50	1	19.45	19.55	2	10,852	0.02%
2021/08/02	1	19.40	0	0.00	19.50	1	11,217	0.01%
2021/07/30	1	19.30	3	19.35	19.30	-2	11,201	-0.02%
2021/07/29	1	19.30	68.5	19.35	19.45	-67.5	11,192	-0.60%
2021/07/28	4	19.25	11	19.30	19.35	-7	11,299	-0.06%
2021/07/27	3	19.37	3	19.30	19.40	0	11,570	0.00%
2021/07/26	6	19.43	1	19.40	19.35	5	11,866	0.04%
2021/07/23	1	19.65	3	19.45	19.45	-2	11,931	-0.02%
2021/07/22	3	19.35	3	19.37	19.45	0	12,126	0.00%
2021/07/21	1	19.05	3	19.12	19.15	-2	12,493	-0.02%
2021/07/20	2	19.10	3	19.03	19.05	-1	12,603	-0.01%
2021/07/16	1	19.05	1	19.05	19.10	0	12,609	0.00%
2021/07/15	4	18.98	1	18.95	19.00	3	12,598	0.02%
2021/07/14	4	18.98	1	18.95	18.95	3	12,695	0.02%
2021/07/13	44	18.90	11	18.96	19.00	33	12,744	0.26%
2021/07/12	14	18.89	1	19.00	18.80	13	12,765	0.10%
2021/07/09	2	18.45	0	0.00	18.65	2	12,795	0.02%
2021/07/08	4	18.60	4	18.60	18.60	0	12,882	0.00%
2021/07/07	2	18.53	8.5	18.51	18.60	-6.5	13,004	-0.05%
2021/07/06	4	18.45	3	18.50	18.60	1	13,095	0.01%
2021/07/05	0	0.00	21	18.40	18.40	-21	13,124	-0.16%
2021/07/02	1	18.30	0	0.00	18.30	1	13,086	0.01%
2021/07/01	3.5	18.40	4	18.35	18.35	-0.5	13,130	0.00%
2021/06/30	1	18.40	6	18.40	18.45	-5	13,210	-0.04%
2021/06/29	2	18.40	0	0.00	18.40	2	13,254	0.02%
2021/06/28	0	18.50	10	18.55	18.55	-10	13,360	-0.07%
2021/06/25	3	18.43	2.1	18.42	18.45	0.9	13,526	0.01%
2021/06/24	0	0.00	10.1	18.39	18.30	-10.1	13,573	-0.07%
2021/06/23	2	18.30	11	18.33	18.25	-9	13,662	-0.07%
2021/06/22	1	18.10	30	18.13	18.20	-29	13,625	-0.21%
2021/06/21	2	18.15	0	0.00	18.10	2	13,658	0.01%
2021/06/18	1	18.10	1.7	18.23	18.10	-0.7	13,578	-0.01%
2021/06/17	6	18.25	0	0.00	18.25	6	13,394	0.04%
2021/06/16	4	18.21	6	18.29	18.35	-2	13,596	-0.01%
2021/06/15	0	0.00	2	18.25	18.30	-2	13,561	-0.01%
2021/06/10	1	18.35	0	0.00	18.30	1	13,905	0.01%
2021/06/09	0	0.00	1	18.25	18.20	-1	13,931	-0.01%
2021/06/08	1	18.25	0	0.00	18.30	1	13,996	0.01%
2021/06/07	6	18.20	0	0.00	18.20	6	14,185	0.04%
2021/06/03	0.3	18.50	0	0.00	18.40	0.3	14,414	0.00%
2021/06/02	0	0.00	2	18.48	18.40	-2	14,503	-0.01%
2021/05/31	2	18.20	0	0.00	18.25	2	14,649	0.01%
2021/05/27	8	18.00	0	0.00	18.15	8	14,871	0.05%
2021/05/26	7	18.10	0	0.00	18.10	7	14,865	0.05%
2021/05/25	21	18.00	0	0.00	18.00	21	14,969	0.14%
2021/05/24	1	17.95	0	0.00	17.95	1	15,054	0.01%
2021/05/21	1	18.00	2	18.00	18.05	-1	15,186	-0.01%
2021/05/20	0.1	17.95	0.4	18.00	17.85	-0.3	15,259	0.00%
2021/05/19	1.3	18.00	0	0.00	17.90	1.3	15,291	0.01%
2021/05/18	2.2	18.05	1.1	18.05	18.05	1.1	15,376	0.01%
2021/05/17	4.3	17.72	10	17.75	17.60	-5.7	15,525	-0.04%
2021/05/14	7	17.96	0	0.00	18.05	7	15,264	0.05%
2021/05/13	2.1	17.90	0	0.00	17.85	2.1	15,148	0.01%
2021/05/12	12.5	18.07	9	18.44	17.95	3.5	14,846	0.02%
2021/05/11	7.3	18.74	0	0.00	18.70	7.3	14,208	0.05%
2021/05/10	1.3	19.04	5	19.08	19.10	-3.8	14,073	-0.03%
2021/05/07	0.1	18.90	1	18.85	18.90	-0.9	14,200	-0.01%
2021/05/06	2	18.60	2	18.75	18.90	0	14,360	0.00%
2021/05/05	1.8	18.60	22.6	18.51	18.60	-20.8	14,349	-0.15%
2021/05/04	6	18.67	56	18.84	18.55	-50	14,263	-0.35%
2021/05/03	5	18.65	95	18.67	18.70	-90	13,977	-0.64%
2021/04/29	1.1	19.00	6.6	19.00	19.00	-5.6	13,824	-0.04%
2021/04/28	31.1	19.11	4	19.05	19.10	27.1	13,688	0.20%
2021/04/27	382.4	19.29	384	19.25	19.25	-1.7	13,701	-0.01%	大買/大賣/
2021/04/26	0.2	19.65	1	19.80	19.80	-0.8	13,132	-0.01%
2021/04/23	1	19.40	1	19.40	19.45	0	12,946	0.00%
2021/04/22	10	19.45	1	19.45	19.50	9	12,998	0.07%
2021/04/21	20	19.46	0	0.00	19.45	20	12,883	0.16%
2021/04/20	7.2	19.50	7	19.61	19.65	0.2	12,834	0.00%
2021/04/19	1.2	19.43	1	19.45	19.50	0.2	12,726	0.00%
2021/04/15	15	19.13	5.3	19.25	19.20	9.7	12,660	0.08%
2021/04/14	4	18.95	17.8	18.96	19.00	-13.8	12,435	-0.11%
2021/04/13	0	0.00	8	18.85	18.80	-8	12,321	-0.06%
2021/04/12	0	0.00	62.7	18.58	18.60	-62.7	12,221	-0.51%
2021/04/09	0	0.00	2	18.60	18.55	-2	12,179	-0.02%
2021/04/07	0.2	18.70	20.4	18.65	18.75	-20.2	12,406	-0.16%
2021/04/06	2.2	18.66	21.1	18.70	18.70	-18.9	12,315	-0.15%
2021/04/01	5	18.67	5.8	18.70	18.65	-0.8	12,249	-0.01%
2021/03/31	2	18.62	0	0.00	18.65	2	12,180	0.02%
2021/03/30	0	0.00	26.8	18.54	18.60	-26.8	12,000	-0.22%
2021/03/26	0	0.00	25	18.35	18.35	-25	11,753	-0.21%
2021/03/25	1	18.30	3	18.33	18.35	-2	11,694	-0.02%
2021/03/24	1	18.30	0	0.00	18.25	1	11,846	0.01%
2021/03/23	0	18.30	1	18.25	18.20	-1	11,824	-0.01%
2021/03/22	4	18.20	0	0.00	18.20	4	11,895	0.03%
2021/03/19	1.1	18.21	0	0.00	18.30	1.1	11,924	0.01%
2021/03/18	1	18.40	0	0.00	18.35	1	11,716	0.01%
2021/03/17	13	18.44	0.3	18.40	18.40	12.7	11,720	0.11%
2021/03/16	6	18.55	15.1	18.52	18.55	-9.1	11,608	-0.08%
2021/03/15	0	0.00	13.3	18.40	18.35	-13.3	11,566	-0.12%
2021/03/12	1	18.25	4	18.33	18.35	-3	11,730	-0.03%
2021/03/10	1	18.25	0	0.00	18.30	1	11,705	0.01%
2021/03/09	2	18.20	4	18.10	18.30	-2	11,697	-0.02%
2021/03/08	15	18.13	0	0.00	18.00	15	11,582	0.13%
2021/03/04	11.4	18.14	1	18.10	18.15	10.4	12,006	0.09%
2021/03/03	0	18.10	3	18.22	18.20	-3	11,946	-0.03%
2021/03/02	0	18.10	0	0.00	18.00	0	11,757	0.00%
2021/02/26	10.2	18.02	4	18.11	18.15	6.2	11,657	0.05%
2021/02/25	1	18.30	12.1	18.30	18.30	-11.1	11,385	-0.10%
2021/02/24	1	18.15	0	0.00	18.20	1	11,299	0.01%
2021/02/22	3	17.97	5.1	17.96	17.90	-2.1	11,144	-0.02%
2021/02/19	4.6	17.83	7	17.80	17.90	-2.5	11,139	-0.02%
2021/02/18	4	17.90	1	17.90	17.90	3	11,114	0.03%
2021/02/17	9.3	17.63	20	17.70	17.80	-10.7	11,076	-0.10%
2021/02/05	10	17.39	0	0.00	17.45	10	10,857	0.09%
2021/02/04	5	17.37	38.5	17.44	17.40	-33.5	10,894	-0.31%
2021/02/02	33.2	17.35	0.4	17.40	17.25	32.8	11,225	0.29%
2021/02/01	1	17.30	0	0.00	17.20	1	11,234	0.01%
2021/01/29	39	17.23	0	0.00	17.15	39	11,168	0.35%
2021/01/28	5	17.31	8.4	17.30	17.30	-3.4	10,905	-0.03%
2021/01/27	4	17.40	0	0.00	17.40	4	10,698	0.04%
2021/01/26	0.1	17.50	0.1	17.50	17.45	0	10,625	0.00%
2021/01/25	11	17.50	20	17.41	17.50	-9	10,620	-0.08%
2021/01/22	28.2	17.53	0	0.00	17.45	28.2	10,667	0.26%
2021/01/21	3	17.67	0	0.00	17.60	3	10,581	0.03%
2021/01/20	13	17.67	1	17.70	17.60	12	10,516	0.11%
2021/01/19	0	0.00	0.1	17.90	17.90	-0.1	10,212	0.00%
2021/01/18	3	17.88	0	0.00	17.90	3	10,180	0.03%
2021/01/15	4	18.06	0	0.00	17.95	4	10,097	0.04%
2021/01/14	0	0.00	0.3	18.15	18.15	-0.3	10,015	0.00%
2021/01/13	0.8	18.15	0	0.00	18.15	0.8	10,011	0.01%
2021/01/12	2	18.15	0	0.00	18.05	2	10,006	0.02%
2021/01/11	5	18.25	1.1	18.30	18.30	3.9	9,971	0.04%
2021/01/08	0	0.00	11	18.29	18.30	-11	9,947	-0.11%
2021/01/07	0.5	18.05	2	18.10	18.10	-1.5	9,772	-0.02%
2021/01/06	1.5	18.02	11.1	18.04	18.00	-9.6	9,778	-0.10%
2021/01/05	3	18.05	0	0.00	18.20	3	9,749	0.03%
2021/01/04	1	18.10	5.1	18.18	18.15	-4.1	9,757	-0.04%
2020/12/31	0	0.00	1	18.25	18.25	-1	9,683	-0.01%
2020/12/30	0	0.00	43	18.32	18.35	-43	9,616	-0.45%
2020/12/28	1	17.90	4	17.90	17.95	-3	9,414	-0.03%
2020/12/25	0	0.00	1	17.90	17.90	-1	9,421	-0.01%
2020/12/24	1.4	17.82	0	0.00	17.75	1.4	9,443	0.02%
2020/12/23	1	17.70	0	0.00	17.70	1	9,477	0.01%
2020/12/22	1	17.85	155.5	17.82	17.75	-154.5	9,566	-1.62%	大賣/鉅額交易
2020/12/21	0	0.00	3	17.85	17.95	-3	9,821	-0.03%
2020/12/18	5	17.67	6	17.68	17.65	-1	9,876	-0.01%
2020/12/17	2	17.70	0	0.00	17.80	2	9,776	0.02%
2020/12/16	1	17.80	0	0.00	17.85	1	9,787	0.01%
2020/12/15	8.2	17.63	0	0.00	17.65	8.2	9,774	0.08%
2020/12/14	3	17.77	0	0.00	17.75	3	9,665	0.03%
2020/12/11	3.6	17.76	0.7	17.85	17.75	2.9	9,673	0.03%
2020/12/10	2	17.70	0	0.00	17.70	2	9,566	0.02%
2020/12/09	11.8	17.70	2	17.70	17.70	9.8	9,546	0.10%
2020/12/08	22.9	17.83	2.1	17.85	17.80	20.8	9,439	0.22%
2020/12/07	0	0.00	0.1	18.25	18.10	-0.1	9,191	0.00%
2020/12/04	2	18.18	0	0.00	18.20	2	9,112	0.02%
2020/12/03	3	18.05	0	0.00	18.05	3	9,059	0.03%
2020/12/02	1	18.05	1	18.00	18.10	0	9,028	0.00%
2020/12/01	36	18.08	0	0.00	18.15	36	9,127	0.39%
2020/11/30	4	18.11	0	0.00	18.15	4	9,133	0.04%
2020/11/27	26	18.20	0	0.00	18.25	26	8,684	0.30%
2020/11/26	11	18.29	0	0.00	18.35	11	8,699	0.13%
2020/11/25	15	18.28	0.6	18.30	18.25	14.4	8,971	0.16%
2020/11/24	0	0.00	21.8	18.20	18.25	-21.8	8,954	-0.24%
2020/11/23	15.9	18.40	0	0.00	18.40	15.9	8,948	0.18%
2020/11/20	2	18.33	14	18.30	18.40	-12	8,892	-0.13%
2020/11/19	0.2	18.50	0	0.00	18.55	0.2	8,887	0.00%
2020/11/18	0.2	18.60	410	18.55	18.60	-409.8	8,887	-4.61%	大賣/鉅額交易
2020/11/17	0.2	18.48	1.8	18.49	18.50	-1.6	8,824	-0.02%
2020/11/16	0	0.00	4	18.48	18.50	-4	9,026	-0.04%
2020/11/13	3	18.25	0.2	18.30	18.30	2.8	9,039	0.03%
2020/11/12	2	18.25	0	0.00	18.30	2	9,077	0.02%
2020/11/11	0	0.00	5.1	18.46	18.60	-5.1	9,078	-0.06%
2020/11/10	3	18.03	5	18.09	18.15	-2	8,999	-0.02%
2020/11/09	3.1	17.83	2.1	17.90	17.95	1	9,418	0.01%
2020/11/06	0	0.00	3	17.70	17.70	-3	9,719	-0.03%
2020/11/05	0	0.00	0.7	17.65	17.65	-0.7	10,049	-0.01%
2020/11/03	11.9	17.44	9	17.51	17.55	2.9	10,329	0.03%
2020/11/02	20.1	17.28	0	0.00	17.45	20.1	10,413	0.19%
2020/10/30	5	17.23	0	0.00	17.20	5	10,425	0.05%
2020/10/29	1.2	17.32	8	17.30	17.25	-6.8	10,416	-0.07%
2020/10/28	1	17.40	0	0.00	17.45	1	10,413	0.01%
2020/10/27	3	17.40	2	17.45	17.45	1	10,478	0.01%
2020/10/20	2.1	17.31	0	0.00	17.40	2.1	10,978	0.02%
2020/10/19	10.8	17.41	0	0.00	17.40	10.8	10,950	0.10%
2020/10/16	2	17.45	0	0.00	17.40	2	10,964	0.02%
2020/10/14	0	0.00	50	17.70	17.55	-50	11,015	-0.45%
2020/10/13	1	17.55	0.3	17.70	17.55	0.7	10,979	0.01%
2020/10/08	3	17.75	0	0.00	17.80	3	11,029	0.03%
2020/10/07	6	17.89	0	0.00	17.80	6	11,093	0.05%
2020/10/06	0	0.00	10	17.80	17.90	-10	11,200	-0.09%
2020/10/05	0	0.00	2	17.65	17.75	-2	11,246	-0.02%
2020/09/30	1	17.75	1	17.80	17.65	0	11,276	0.00%
2020/09/29	1	17.80	0	0.00	17.70	1	11,284	0.01%
2020/09/28	6	17.68	0	0.00	17.75	6	11,378	0.05%
2020/09/25	2	17.45	0	0.00	17.50	2	11,471	0.02%
2020/09/24	11	17.37	7	17.31	17.25	4	11,389	0.04%
2020/09/23	13	17.67	26	17.71	17.70	-13	11,189	-0.12%
2020/09/22	7	17.80	2	18.00	17.80	5	11,077	0.05%
2020/09/21	12	17.99	2	18.10	17.95	10	11,089	0.09%
2020/09/18	10	18.10	5	18.10	18.15	5	11,113	0.04%
2020/09/17	19	18.09	1	18.15	18.00	18	11,057	0.16%
2020/09/16	2.9	18.11	2	18.25	18.15	0.9	11,101	0.01%
2020/09/15	0	0.00	1	18.25	18.15	-1	11,089	-0.01%
2020/09/14	9.9	17.98	3	18.05	18.10	6.9	11,297	0.06%
2020/09/11	4	17.95	2	17.95	18.10	2	11,344	0.02%
2020/09/10	13	17.95	3	18.00	18.05	10	11,362	0.09%
2020/09/09	3	17.95	1	18.10	18.00	2	11,490	0.02%
2020/09/08	2	18.05	0	0.00	18.10	2	11,601	0.02%
2020/09/07	2	18.05	30	17.90	18.00	-28	11,831	-0.24%
2020/09/04	2	17.85	0	0.00	17.80	2	11,982	0.02%
2020/09/03	2	18.00	3	18.00	18.00	-1	11,939	-0.01%
2020/09/02	2	18.00	0	0.00	18.00	2	11,980	0.02%
2020/09/01	174	18.10	0	0.00	18.05	174	11,996	1.45%	大買/鉅額交易
2020/08/31	43	18.24	0	0.00	18.05	43	11,938	0.36%
2020/08/28	16	18.38	0	0.00	18.45	16	11,760	0.14%
2020/08/27	13.8	18.40	0	0.00	18.40	13.8	11,945	0.12%
2020/08/25	1	18.55	0	0.00	18.45	1	12,090	0.01%
2020/08/24	2	18.40	0	0.00	18.40	2	12,362	0.02%
2020/08/21	4	18.54	0	0.00	18.60	4	12,414	0.03%
2020/08/20	13.7	18.56	1	18.45	18.45	12.7	12,423	0.10%
2020/08/19	28	18.84	1	18.85	18.80	27	12,273	0.22%
2020/08/18	2	18.85	0	0.00	18.90	2	12,200	0.02%
2020/08/17	0	0.00	21	18.76	18.80	-21	12,283	-0.17%
2020/08/14	14.8	18.82	3	18.83	18.80	11.8	12,268	0.10%
2020/08/13	36	18.82	45	18.81	18.95	-9	12,163	-0.07%
2020/08/12	14	20.10	21	20.15	20.15	-7	11,672	-0.06%
2020/08/11	13	20.20	3	20.30	20.15	10	11,323	0.09%
2020/08/10	1	20.35	1.8	20.32	20.30	-0.8	11,058	-0.01%
2020/08/06	15	20.29	20	20.39	20.40	-5	10,860	-0.05%
2020/08/05	1	20.05	0	0.00	20.15	1	10,867	0.01%
2020/08/04	4	20.00	0	0.00	20.00	4	10,947	0.04%
2020/08/03	1	20.10	0	0.00	20.00	1	10,886	0.01%
2020/07/31	0	0.00	1	20.15	20.10	-1	10,802	-0.01%
2020/07/30	0	0.00	11	20.19	20.15	-11	10,800	-0.10%
2020/07/29	1	20.05	48	20.14	20.00	-47	10,778	-0.44%
2020/07/28	7	19.91	190.1	19.85	19.95	-183.1	10,876	-1.68%	大賣/鉅額交易
2020/07/27	7	19.98	11.7	20.03	19.85	-4.7	11,090	-0.04%
2020/07/24	20	20.05	0	0.00	20.00	20	11,168	0.18%
2020/07/23	2	20.05	0	0.00	20.15	2	11,310	0.02%
2020/07/22	4	20.13	0	0.00	20.20	4	11,440	0.03%
2020/07/21	1	20.20	0	0.00	20.20	1	11,520	0.01%
2020/07/20	2	20.08	0	0.00	20.05	2	11,536	0.02%
2020/07/17	1	20.10	1	20.10	20.10	0	11,630	0.00%
2020/07/15	49	20.05	0	0.00	20.20	49	11,980	0.41%
2020/07/14	0	0.00	5.5	20.00	20.05	-5.5	12,057	-0.05%
2020/07/13	126	20.05	0	0.00	20.05	126	12,172	1.04%	大買/鉅額交易
2020/07/10	6	20.05	0	0.00	20.15	6	12,355	0.05%
2020/07/09	2	20.20	0	0.00	20.20	2	12,516	0.02%
2020/07/08	4	20.28	0	0.00	20.35	4	12,750	0.03%
2020/07/07	2	20.30	0	0.00	20.35	2	12,910	0.02%
2020/07/06	1	20.50	4	20.38	20.50	-3	12,931	-0.02%
2020/07/03	1	20.20	0	0.00	20.15	1	12,943	0.01%
2020/07/02	1.9	20.07	1	20.05	20.10	0.9	13,072	0.01%
2020/06/24	3	19.95	0	0.00	19.90	3	13,766	0.02%
2020/06/23	0	0.00	0.1	19.95	19.90	-0.1	14,052	0.00%
2020/06/22	13	19.81	4	19.83	19.90	9	14,208	0.06%
2020/06/19	57	19.80	0	0.00	19.80	57	14,771	0.39%
2020/06/18	1	19.90	0	0.00	19.90	1	14,923	0.01%
2020/06/17	1	19.90	200	19.90	20.10	-199	15,146	-1.31%	大賣/鉅額交易
2020/06/16	0	0.00	500	19.86	19.95	-500	15,907	-3.14%	大賣/鉅額交易
2020/06/15	15	19.73	340	19.71	19.70	-325	16,606	-1.96%	大賣/鉅額交易
2020/06/12	4	19.81	1	19.80	19.80	3	17,069	0.02%
2020/06/11	181	20.25	1	20.10	20.05	180	17,638	1.02%	大買/鉅額交易
2020/06/10	0	0.00	7	20.26	20.40	-7	17,954	-0.04%
2020/06/09	0	0.00	0.1	20.40	20.35	-0.1	18,635	0.00%
2020/06/08	1	20.30	3	20.32	20.35	-2	19,268	-0.01%
2020/06/04	271	20.20	2.1	20.25	20.25	268.9	19,814	1.36%	大買/鉅額交易
2020/06/03	273	20.25	20	20.19	20.30	253	20,194	1.25%	大買/鉅額交易
2020/06/02	0	0.00	1	19.90	19.90	-1	20,134	0.00%
2020/06/01	5	19.82	10	19.79	19.65	-5	20,134	-0.02%
2020/05/29	401	19.40	0	0.00	19.45	401	20,023	2.00%	大買/鉅額交易
2020/05/28	160.8	19.43	1	19.50	19.50	159.8	19,771	0.81%	大買/鉅額交易
2020/05/27	3	19.43	0	0.00	19.50	3	20,080	0.01%
2020/05/25	0	0.00	1	19.15	19.20	-1	20,268	0.00%
2020/05/22	3	19.15	0	0.00	19.10	3	20,435	0.01%
2020/05/21	4	19.43	1	19.45	19.40	3	20,539	0.01%
2020/05/20	0	0.00	13	19.30	19.40	-13	20,653	-0.06%
2020/05/19	11	19.30	20	19.25	19.30	-9	20,766	-0.04%
2020/05/18	0	0.00	6	19.04	19.00	-6	20,864	-0.03%
2020/05/15	0	0.00	11	19.14	19.00	-11	20,810	-0.05%
2020/05/14	1	19.10	1	19.15	19.05	0	20,703	0.00%
2020/05/12	8	19.19	1	19.20	19.15	7	20,684	0.03%
2020/05/11	13	19.39	0	0.00	19.35	13	20,613	0.06%
2020/05/08	1	19.10	0	0.00	19.05	1	20,489	0.00%
2020/05/07	0	0.00	1	19.10	18.95	-1	20,559	0.00%
2020/05/06	5	18.96	0	0.00	18.95	5	20,609	0.02%
2020/05/05	9	19.10	0	0.00	19.05	9	20,639	0.04%
2020/05/04	16	18.98	0	0.00	19.00	16	20,717	0.08%
2020/04/30	3	19.48	31	19.47	19.45	-28	20,655	-0.14%
2020/04/29	6	19.03	15	19.20	19.20	-9	20,648	-0.04%
2020/04/28	10	18.81	0	0.00	18.90	10	20,607	0.05%
2020/04/27	11	18.30	1	18.30	18.35	10	21,054	0.05%
2020/04/24	1	18.10	0	0.00	18.05	1	21,010	0.00%
2020/04/23	1	18.00	0	0.00	18.05	1	20,911	0.00%
2020/04/22	11	18.09	1	18.10	18.05	10	20,838	0.05%
2020/04/21	8	18.11	20	18.15	18.05	-12	20,752	-0.06%
2020/04/20	6	18.55	11	18.60	18.55	-5	20,477	-0.02%
2020/04/17	12	18.97	0	0.00	18.65	12	20,474	0.06%
2020/04/16	1	18.55	0	0.00	18.60	1	20,299	0.00%
2020/04/15	4	18.89	2.1	18.88	18.90	1.9	20,134	0.01%
2020/04/14	4	18.36	2	18.50	18.50	2	19,874	0.01%
2020/04/13	4	18.14	11	18.15	18.15	-7	19,681	-0.04%
2020/04/10	4	18.43	2	18.35	18.70	2	19,420	0.01%
2020/04/09	3	18.28	0	0.00	18.35	3	19,230	0.02%
2020/04/08	2	18.23	3	18.10	18.30	-1	19,084	-0.01%
2020/04/07	2	18.03	2	18.25	18.10	0	18,940	0.00%
2020/04/06	0	0.00	1	17.95	17.95	-1	18,833	-0.01%
2020/04/01	2	17.85	0.1	18.00	17.80	1.9	18,499	0.01%
2020/03/31	23	18.13	0	0.00	18.05	23	18,287	0.13%
2020/03/30	3	17.65	2	17.95	18.05	1	18,042	0.01%
2020/03/27	12	18.20	3	18.23	18.10	9	17,787	0.05%
2020/03/26	52	17.88	393	17.76	18.00	-341	17,500	-1.95%	大賣/鉅額交易
2020/03/25	24	17.91	0	0.00	17.95	24	17,513	0.14%
2020/03/24	440	17.84	3	17.60	17.50	437	16,969	2.58%	大買/鉅額交易
2020/03/23	25.1	16.99	299	17.09	17.00	-273.9	16,761	-1.63%	大賣/鉅額交易
2020/03/20	278	17.29	16	17.29	17.65	262	16,517	1.59%	大買/鉅額交易
2020/03/19	32	16.60	21	16.60	16.15	11	15,734	0.07%
2020/03/18	4	17.48	5	17.70	17.50	-1	14,982	-0.01%
2020/03/17	29	18.03	0	0.00	17.85	29	14,459	0.20%
2020/03/16	29	18.93	15	18.77	18.75	14	13,625	0.10%
2020/03/13	41	18.73	2	18.73	19.55	39	13,086	0.30%
2020/03/12	26	20.10	0	0.00	20.00	26	12,287	0.21%
2020/03/11	1	20.75	0	0.00	20.75	1	11,610	0.01%
2020/03/10	14	20.67	140	20.74	20.90	-126	11,333	-1.11%	大賣/鉅額交易
2020/03/09	15.5	21.15	1	21.05	21.05	14.5	10,878	0.13%
2020/03/06	19	21.43	1	21.45	21.40	18	10,379	0.17%
2020/03/05	4	21.61	0.6	21.70	21.65	3.4	10,227	0.03%
2020/03/04	1	21.50	0	0.00	21.50	1	10,210	0.01%
2020/03/03	1	21.45	6	21.45	21.45	-5	10,137	-0.05%
2020/03/02	15	21.29	80	21.25	21.25	-65	10,019	-0.65%
2020/02/27	5	21.55	13	21.55	21.55	-8	10,055	-0.08%
2020/02/26	1	21.55	0	0.00	21.55	1	9,910	0.01%
2020/02/25	32	21.64	2	21.58	21.65	30	9,729	0.31%
2020/02/24	28.5	21.73	0	0.00	21.70	28.5	9,605	0.30%
2020/02/21	1	21.95	0	0.00	21.90	1	9,320	0.01%
2020/02/20	1	22.10	0	0.00	22.10	1	9,135	0.01%
2020/02/19	33	22.00	9	22.01	22.15	24	8,980	0.27%
2020/02/18	0	0.00	22.5	21.84	21.90	-22.5	8,824	-0.25%
2020/02/17	3	21.80	0	0.00	21.85	3	8,926	0.03%
2020/02/14	3	21.80	0	0.00	21.85	3	8,987	0.03%
2020/02/13	2	21.85	7.2	21.85	21.85	-5.2	8,991	-0.06%
2020/02/12	1	21.80	8	21.81	21.80	-7	9,133	-0.08%
2020/02/11	3	21.77	0	0.00	21.75	3	9,100	0.03%
2020/02/10	1	21.60	11	21.75	21.75	-10	9,110	-0.11%
2020/02/07	2	21.78	0	0.00	21.80	2	9,049	0.02%
2020/02/06	0	0.00	120	21.95	21.90	-120	9,067	-1.32%	大賣/鉅額交易
2020/02/05	5	21.69	0	0.00	21.75	5	9,015	0.06%
2020/02/03	7.5	21.37	0	0.00	21.40	7.5	9,020	0.08%
2020/01/31	3	21.72	0	0.00	21.65	3	8,818	0.03%
2020/01/30	47	21.78	45	21.59	21.50	2	8,640	0.02%
2020/01/20	2	22.45	1.2	22.50	22.45	0.8	7,973	0.01%
2020/01/16	0	0.00	0.7	22.25	22.20	-0.7	7,915	-0.01%
2020/01/15	4	22.16	0	0.00	22.25	4	7,924	0.05%
2020/01/14	0.6	22.30	0	0.00	22.30	0.6	7,920	0.01%
2020/01/13	0	0.00	1	22.10	22.20	-1	7,889	-0.01%
2020/01/10	1	21.95	0	0.00	22.00	1	7,800	0.01%
2020/01/09	0	0.00	1	21.90	21.90	-1	7,784	-0.01%
2020/01/08	5	21.87	0	0.00	21.80	5	7,815	0.06%
2020/01/06	6.3	21.90	0	0.00	21.90	6.3	7,792	0.08%
2020/01/03	4	21.99	0	0.00	22.05	4	7,834	0.05%
2020/01/02	2	21.98	0	0.00	22.00	2	7,861	0.03%
2019/12/31	5	22.00	0	0.00	22.00	5	7,849	0.06%
2019/12/30	1	22.05	0.1	22.15	22.10	0.9	7,829	0.01%
2019/12/27	0	0.00	2	22.00	22.10	-2	7,820	-0.03%
2019/12/26	0	0.00	0.6	22.00	22.00	-0.6	7,860	-0.01%
2019/12/25	6	21.90	0	0.00	21.95	6	8,036	0.07%
2019/12/24	4.3	21.99	0	0.00	21.95	4.3	8,136	0.05%
2019/12/23	13	22.00	1	22.05	22.05	12	8,179	0.15%
2019/12/20	10	22.20	3	22.12	21.85	7	8,199	0.09%
2019/12/18	0	0.00	2	22.10	22.20	-2	7,992	-0.03%
2019/12/17	0	0.00	0.3	21.95	21.95	-0.3	8,077	0.00%
2019/12/13	0	0.00	2	21.90	21.85	-2	8,162	-0.02%
2019/12/12	31	21.75	1	21.80	21.75	30	8,200	0.37%
2019/12/11	2	21.70	4	21.74	21.75	-2	8,213	-0.02%
2019/12/10	5	21.65	2.5	21.71	21.65	2.5	8,385	0.03%
2019/12/09	5	21.60	1	21.65	21.75	4	8,565	0.05%
2019/12/06	3	21.62	0	0.00	21.60	3	8,696	0.03%
2019/12/05	2	21.70	0.4	21.80	21.70	1.6	8,719	0.02%
2019/12/03	1	21.70	0	0.00	21.75	1	8,850	0.01%
2019/12/02	1	21.65	6	21.65	21.70	-5	8,940	-0.06%
2019/11/29	4	21.75	0	0.00	21.70	4	8,940	0.04%
2019/11/28	1	21.90	0	0.00	21.90	1	8,922	0.01%
2019/11/26	8	21.76	0	0.00	21.75	8	9,130	0.09%
2019/11/25	0.2	21.90	0	0.00	21.90	0.2	8,720	0.00%
2019/11/21	3	21.70	0	0.00	21.70	3	9,034	0.03%
2019/11/20	0	0.00	0.1	21.95	21.90	-0.1	8,972	0.00%
2019/11/19	1	21.90	0.1	21.95	21.90	0.9	9,012	0.01%
2019/11/18	0	0.00	2	21.90	21.90	-2	9,096	-0.02%
2019/11/15	0	0.00	3	21.73	21.80	-3	9,174	-0.03%
2019/11/14	10	21.60	0.1	21.65	21.60	9.9	9,331	0.11%
2019/11/13	10	21.80	0	0.00	21.80	10	9,501	0.11%
2019/11/12	2	21.95	0	0.00	22.00	2	10,102	0.02%
2019/11/11	6	21.93	32	21.88	22.00	-26	10,672	-0.24%
2019/11/08	0.7	22.30	9	22.29	22.30	-8.3	10,799	-0.08%
2019/11/07	1	22.25	0	0.00	22.35	1	11,049	0.01%
2019/11/06	0.8	22.35	4	22.34	22.40	-3.2	11,094	-0.03%
2019/11/05	3	22.10	0	0.00	22.30	3	11,250	0.03%
2019/11/04	1	22.10	6	22.15	22.20	-5	11,384	-0.04%
2019/11/01	0	0.00	17.4	21.83	22.05	-17.4	11,523	-0.15%
2019/10/31	4	21.95	1	21.85	21.90	3	11,689	0.03%
2019/10/30	1.7	21.75	0	0.00	21.80	1.7	11,664	0.01%
2019/10/29	0	0.00	1.1	21.56	21.60	-1.1	11,879	-0.01%
2019/10/28	5	21.50	1	21.55	21.55	4	12,030	0.03%
2019/10/25	0	0.00	2	21.48	21.50	-2	12,094	-0.02%
2019/10/24	0	0.00	1	21.35	21.45	-1	12,163	-0.01%
2019/10/23	0	0.00	32.5	21.25	21.30	-32.5	12,290	-0.26%
2019/10/22	4	21.30	0	0.00	21.35	4	12,355	0.03%
2019/10/21	3	21.23	0	0.00	21.30	3	12,387	0.02%
2019/10/18	0	0.00	200	21.25	21.20	-200	12,427	-1.61%	大賣/鉅額交易
2019/10/17	0	0.00	6.2	21.25	21.30	-6.2	12,495	-0.05%
2019/10/16	2	21.20	0	0.00	21.25	2	12,497	0.02%
2019/10/14	6	21.15	2.5	21.20	21.20	3.5	12,570	0.03%
2019/10/08	1.1	21.11	0	0.00	21.20	1.1	12,633	0.01%
2019/10/07	1	21.05	2	21.05	21.10	-1	12,751	-0.01%
2019/10/03	0.1	21.20	5	21.05	21.05	-4.9	12,971	-0.04%
2019/10/02	0	0.00	3	21.30	21.20	-3	12,951	-0.02%
2019/10/01	0	0.00	0.7	21.30	21.30	-0.7	12,897	-0.01%
2019/09/27	0	0.00	5	21.08	20.95	-5	12,776	-0.04%
2019/09/26	0	0.00	0.6	21.20	21.15	-0.6	12,765	0.00%
2019/09/23	101.5	21.26	102	21.25	21.25	-0.5	12,895	0.00%	大買/大賣/
2019/09/20	0	0.00	101	21.15	21.25	-101	12,970	-0.78%	大賣/鉅額交易
2019/09/19	90.2	21.15	10	21.20	21.20	80.2	12,766	0.63%
2019/09/18	2.2	21.23	0	0.00	21.20	2.2	12,728	0.02%
2019/09/17	0	0.00	0.9	21.15	21.10	-0.9	12,648	-0.01%
2019/09/16	2.1	20.93	0	0.00	20.95	2.1	12,747	0.02%
2019/09/10	3	20.65	5	20.60	20.85	-2	12,801	-0.02%
2019/09/09	0	0.00	2	20.50	20.50	-2	12,754	-0.02%
2019/09/06	1	20.25	1	20.25	20.30	0	12,782	0.00%
2019/09/05	0	0.00	118.5	20.10	20.15	-118.5	12,841	-0.92%	大賣/鉅額交易
2019/09/04	1	19.95	0	0.00	20.00	1	13,162	0.01%
2019/09/02	2	19.90	2	19.95	20.00	0	13,540	0.00%
2019/08/30	0	0.00	1	19.80	19.95	-1	13,619	-0.01%
2019/08/29	3	19.68	0	0.00	19.70	3	13,587	0.02%
2019/08/28	2	19.68	0	0.00	19.65	2	13,623	0.01%
2019/08/27	5	19.68	0	0.00	19.75	5	13,695	0.04%
2019/08/26	3	19.70	0	0.00	19.65	3	13,660	0.02%
2019/08/22	2	19.85	0	0.00	19.90	2	13,762	0.01%
2019/08/21	3	19.82	0	0.00	19.85	3	14,122	0.02%
2019/08/20	4	19.91	0	0.00	19.95	4	14,070	0.03%
2019/08/19	5	19.88	1.1	19.91	19.95	3.9	14,005	0.03%
2019/08/16	1	19.85	16	19.85	19.85	-15	13,875	-0.11%
2019/08/15	16	19.69	0	0.00	19.65	16	13,621	0.12%
2019/08/14	123	21.45	17	21.47	21.50	106	13,136	0.81%	大買/鉅額交易
2019/08/13	17	21.31	10	21.25	21.20	7	12,625	0.06%
2019/08/12	10	21.38	2	21.40	21.40	8	12,379	0.06%
2019/08/08	3	21.30	5	21.35	21.35	-2	12,229	-0.02%
2019/08/07	1	21.15	0	0.00	21.25	1	12,227	0.01%
2019/08/06	8	21.14	2	20.93	21.20	6	12,198	0.05%
2019/08/05	2	21.33	0	0.00	21.30	2	12,044	0.02%
2019/08/02	11	21.30	0	0.00	21.35	11	11,943	0.09%
2019/08/01	111	21.74	0.6	21.75	21.60	110.4	11,832	0.93%	大買/鉅額交易
2019/07/31	7	21.84	29	21.85	21.95	-22	11,746	-0.19%
2019/07/30	12	21.85	20	21.85	21.85	-8	11,457	-0.07%
2019/07/29	1	21.70	2	21.73	21.70	-1	11,429	-0.01%
2019/07/26	5.1	21.70	0	0.00	21.70	5.1	11,397	0.04%
2019/07/25	0	0.00	6	21.58	21.70	-6	11,489	-0.05%
2019/07/24	2	21.43	0	0.00	21.45	2	11,645	0.02%
2019/07/23	5	21.40	0	0.00	21.40	5	11,654	0.04%
2019/07/22	0	0.00	1	21.40	21.40	-1	11,606	-0.01%
2019/07/19	5	21.35	0	0.00	21.35	5	11,637	0.04%
2019/07/17	0	0.00	16	21.18	21.30	-16	11,652	-0.14%
2019/07/16	4	21.15	0	0.00	21.20	4	11,570	0.03%
2019/07/12	0	0.00	1	21.25	21.20	-1	11,468	-0.01%
2019/07/11	0	0.00	72	21.14	21.20	-72	11,363	-0.63%
2019/07/08	1	20.85	0	0.00	20.90	1	11,069	0.01%
2019/07/05	2	20.88	210	20.90	20.90	-208	11,100	-1.87%	大賣/鉅額交易
2019/07/03	0	0.00	13	20.75	20.80	-13	11,133	-0.12%
2019/07/01	6	20.88	0	0.00	20.75	6	11,019	0.05%
2019/06/28	0	0.00	1	20.85	20.85	-1	10,919	-0.01%
2019/06/27	0	0.00	6	20.98	21.00	-6	10,963	-0.05%
2019/06/26	1	20.90	0	0.00	20.80	1	10,968	0.01%
2019/06/24	100	20.95	0	0.00	20.95	100	10,948	0.91%
2019/06/19	0	0.00	30	20.87	21.00	-30	10,603	-0.28%
2019/06/18	26	20.57	0	0.00	20.65	26	10,345	0.25%
2019/06/17	1	20.55	0	20.70	20.65	1	10,326	0.01%
2019/06/14	2	20.50	0	0.00	20.50	2	10,293	0.02%
2019/06/12	8	20.48	7	20.56	20.45	1	10,194	0.01%
2019/06/11	13	21.05	6	20.93	20.80	7	9,793	0.07%
2019/06/10	10	21.40	0	0.00	21.40	10	9,409	0.11%
2019/06/06	1	21.20	3	21.18	21.30	-2	9,389	-0.02%
2019/06/04	3	20.97	5	20.97	21.00	-2	9,266	-0.02%
2019/06/03	3	20.85	7	20.97	21.00	-4	9,202	-0.04%
2019/05/31	2	20.85	1	20.90	20.95	1	9,113	0.01%
2019/05/30	0	0.00	4.5	20.68	20.75	-4.5	8,921	-0.05%
2019/05/29	1	20.45	0	0.00	20.50	1	8,907	0.01%
2019/05/21	0	0.00	1	20.30	20.40	-1	8,763	-0.01%
2019/05/16	1	19.95	1	20.00	19.90	0	8,501	0.00%
2019/05/13	2.2	20.05	0	0.00	20.05	2.2	8,375	0.03%
2019/05/10	1	20.10	5.2	20.10	20.10	-4.2	8,407	-0.05%
2019/05/09	3.1	20.00	0	0.00	20.05	3.1	8,385	0.04%
2019/05/08	0.1	20.20	0	0.00	20.20	0.1	8,300	0.00%
2019/05/07	1.5	20.10	1	20.15	20.10	0.5	8,221	0.01%
2019/05/06	0.1	20.05	17	20.00	20.00	-16.9	8,299	-0.20%
2019/04/30	13	20.22	0	0.00	20.20	13	7,910	0.16%
2019/04/29	3	19.78	4	19.78	19.90	-1	7,609	-0.01%
2019/04/26	5	19.67	0	0.00	19.70	5	7,604	0.07%
2019/04/25	0	0.00	5	19.60	19.70	-5	7,579	-0.07%
2019/04/23	0	0.00	4	19.40	19.40	-4	7,526	-0.05%
2019/04/18	1	19.10	1	19.20	19.20	0	7,597	0.00%
2019/04/17	0	0.00	0.3	19.20	19.25	-0.3	7,701	0.00%
2019/04/12	0	0.00	2	19.15	19.25	-2	7,775	-0.03%
2019/04/11	14	19.16	0	0.00	19.20	14	7,745	0.18%
2019/04/10	1	19.20	0	0.00	19.30	1	7,714	0.01%
2019/04/09	12	19.20	0	0.00	19.25	12	7,695	0.16%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/25	5	19.15	0	0.00	19.15	5	7,900	0.06%
2019/03/20	2	19.20	0	0.00	19.30	2	7,963	0.03%
2019/03/19	0	0.00	1	19.15	19.20	-1	7,904	-0.01%
2019/03/18	0	0.00	0.6	19.10	19.10	-0.6	7,873	-0.01%
2019/03/15	0	0.00	12	18.95	19.00	-12	7,920	-0.15%
2019/03/14	1	18.95	1	18.95	18.95	0	7,832	0.00%
2019/03/12	1	18.80	2	18.90	18.90	-1	7,962	-0.01%
2019/03/11	2	18.75	10	18.80	18.75	-8	7,961	-0.10%
2019/03/07	4	18.89	0	0.00	18.80	4	8,163	0.05%
2019/03/05	1	18.75	0	0.00	18.85	1	8,175	0.01%
2019/03/04	11	18.89	51.1	18.80	18.85	-40.1	8,200	-0.49%
2019/02/26	0	0.00	1	18.75	18.70	-1	7,957	-0.01%
2019/02/21	0	0.00	5	18.60	18.60	-5	7,828	-0.06%
2019/02/20	1	18.50	0	0.00	18.55	1	7,842	0.01%
2019/02/18	1	18.45	0	0.00	18.45	1	7,771	0.01%
2019/02/11	0	0.00	2	18.50	18.45	-2	7,493	-0.03%
2019/01/30	0	0.00	14	18.45	18.45	-14	7,463	-0.19%
2019/01/29	0	0.00	1	18.40	18.40	-1	7,361	-0.01%
2019/01/28	1	18.40	3	18.40	18.45	-2	7,326	-0.03%
2019/01/22	0	18.20	0	0.00	18.20	0	7,402	0.00%
2019/01/21	1	18.20	0	18.20	18.20	1	7,363	0.01%
2019/01/17	0	0.00	1	18.05	18.05	-1	7,364	-0.01%
2019/01/16	1	17.95	0	0.00	17.95	1	7,476	0.01%
2019/01/09	0	0.00	2	17.85	17.95	-2	7,629	-0.03%
2019/01/08	45	17.66	0.1	17.75	17.70	44.9	7,618	0.59%
2019/01/07	0	0.00	1	17.65	17.80	-1	7,729	-0.01%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/25	12	17.35	0	0.00	17.35	12	8,679	0.14%
2018/12/24	2	17.40	0	0.00	17.55	2	8,713	0.02%
2018/12/22	0.7	17.45	0	0.00	17.45	0.7	8,691	0.01%
2018/12/19	0	0.00	1	17.55	17.60	-1	8,709	-0.01%
2018/12/18	2	17.40	0	0.00	17.45	2	8,639	0.02%
2018/12/17	5	17.55	0	0.00	17.55	5	8,761	0.06%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	1	17.65	0	0.00	17.60	1	8,817	0.01%
2018/12/11	0	0.00	1	17.55	17.60	-1	8,802	-0.01%
2018/12/06	0	17.70	1	17.60	17.70	-1	8,826	-0.01%
2018/12/04	0	0.00	3	17.83	17.85	-3	8,735	-0.03%
2018/12/03	0	0.00	4	17.70	17.75	-4	8,694	-0.05%
2018/11/20	2	17.80	0	0.00	17.70	2	8,561	0.02%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/16	0	0.00	1	17.70	17.80	-1	8,575	-0.01%
2018/11/09	5	17.60	0	0.00	17.70	5	9,383	0.05%
2018/11/02	1	17.40	1	17.45	17.50	0	10,551	0.00%
2018/11/01	2	17.33	0	0.00	17.40	2	10,719	0.02%
2018/10/31	0	0.00	1	17.40	17.45	-1	10,817	-0.01%
2018/10/30	1	17.25	0	0.00	17.35	1	10,711	0.01%
2018/10/24	2	17.20	0	0.00	17.30	2	11,042	0.02%
2018/10/22	10	17.40	0	0.00	17.50	10	11,146	0.09%
2018/10/17	0	0.00	1	17.50	17.50	-1	11,046	-0.01%
2018/10/15	3	17.60	0	0.00	17.45	3	10,855	0.03%
2018/10/12	1	17.60	0	0.00	17.75	1	10,710	0.01%
2018/10/11	10	17.56	0	0.00	17.50	10	10,559	0.09%
2018/10/09	0	0.00	1	18.15	18.10	-1	9,993	-0.01%
2018/10/05	3	18.05	0	0.00	18.00	3	9,914	0.03%
2018/10/04	6	18.22	3	18.20	18.15	3	9,755	0.03%
2018/10/03	1	18.35	0	0.00	18.40	1	9,623	0.01%
2018/10/02	1	18.40	0	0.00	18.35	1	9,619	0.01%
2018/09/28	0	0.00	1	18.50	18.50	-1	9,562	-0.01%
2018/09/25	1	18.45	0	0.00	18.45	1	9,466	0.01%
2018/09/21	0	0.00	1	18.40	18.50	-1	9,403	-0.01%
2018/09/20	0	0.00	5	18.20	18.30	-5	9,211	-0.05%
2018/09/19	0	0.00	5	18.15	18.15	-5	9,210	-0.05%
2018/09/18	0	0.00	1	18.00	18.05	-1	9,231	-0.01%
2018/09/17	0	0.00	3	18.05	17.95	-3	9,237	-0.03%
2018/09/14	1	17.95	32.4	18.00	18.00	-31.4	9,266	-0.34%
2018/09/12	0	0.00	1	17.90	17.95	-1	9,314	-0.01%
2018/09/10	1	17.75	0	0.00	17.85	1	9,572	0.01%
2018/08/29	2	17.93	0	0.00	18.00	2	10,095	0.02%
2018/08/28	9	17.85	0	0.00	17.90	9	10,117	0.09%
2018/08/27	2	17.85	1	17.85	17.80	1	10,144	0.01%
2018/08/24	0	0.00	1	17.80	17.85	-1	10,181	-0.01%
2018/08/22	0	0.00	10	17.95	18.00	-10	10,759	-0.09%
2018/08/21	0	0.00	0.3	18.00	17.90	-0.3	10,681	0.00%
2018/08/16	112	17.35	109	17.47	17.45	3	10,537	0.03%	大買/大賣/
2018/08/15	3	18.60	0	0.00	18.65	3	10,139	0.03%
2018/08/14	2	18.60	0	0.00	18.70	2	9,689	0.02%
2018/08/13	5	18.56	0	0.00	18.55	5	9,543	0.05%
2018/08/10	15	18.67	2	18.80	18.75	13	9,299	0.14%
2018/08/08	0	0.00	5.7	18.37	18.40	-5.7	8,856	-0.06%
2018/08/07	0	0.00	3	18.30	18.25	-3	8,738	-0.03%
2018/08/06	1	18.25	0	0.00	18.25	1	8,609	0.01%
2018/08/02	2	18.23	0	0.00	18.25	2	8,494	0.02%
2018/08/01	1	18.30	1	18.25	18.35	0	8,438	0.00%
2018/07/30	0	0.00	2	18.05	18.10	-2	8,112	-0.02%
2018/07/27	0	0.00	6	18.00	18.00	-6	7,968	-0.08%
2018/07/26	0	0.00	11	17.93	18.00	-11	7,897	-0.14%
2018/07/25	0	0.00	2	17.90	17.90	-2	7,903	-0.03%
2018/07/20	0	0.00	20	17.88	17.90	-20	7,961	-0.25%
2018/07/18	1	17.75	0	0.00	17.80	1	8,029	0.01%
2018/07/16	1	17.80	0	0.00	17.70	1	8,056	0.01%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/06/28	10	17.50	0	0.00	17.50	10	8,117	0.12%
2018/06/22	0	0.00	1	17.60	17.55	-1	7,893	-0.01%
2018/06/21	0	0.00	9	17.65	17.60	-9	7,786	-0.12%
2018/06/19	1	17.70	0	0.00	17.60	1	7,755	0.01%
2018/06/15	1	17.75	0	0.00	17.85	1	7,568	0.01%
2018/06/14	2	17.85	0	0.00	17.80	2	7,344	0.03%
2018/06/13	2	17.95	0	0.00	18.05	2	7,274	0.03%
2018/06/11	0	0.00	2	18.10	18.05	-2	7,448	-0.03%
2018/06/08	1	17.95	0	0.00	18.05	1	7,394	0.01%
2018/06/07	1	18.00	1	18.10	18.10	0	7,460	0.00%
2018/06/01	3	17.72	0	0.00	17.80	3	7,288	0.04%
2018/05/30	5	17.70	0	0.00	17.65	5	6,865	0.07%
2018/05/25	5	17.75	0	0.00	17.75	5	6,837	0.07%
2018/05/24	11	17.70	0	0.00	17.75	11	6,835	0.16%
2018/05/22	1	17.80	0	0.00	17.80	1	6,857	0.01%
2018/05/21	0	0.00	0.4	17.90	17.90	-0.4	6,942	-0.01%
2018/05/16	3	17.90	0	0.00	17.90	3	7,183	0.04%
2018/05/15	1	17.95	0	0.00	18.00	1	7,410	0.01%
2018/05/11	1	17.85	2	17.90	17.85	-1	8,016	-0.01%
2018/05/10	0	0.00	2	17.85	17.80	-2	8,184	-0.02%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	0	0.00	2	18.00	18.00	-2	8,694	-0.02%
2018/04/24	0	0.00	8	17.80	17.75	-8	8,746	-0.09%
2018/04/19	0	0.00	1	17.80	17.85	-1	8,890	-0.01%
2018/04/13	1	17.80	1	17.80	17.80	0	9,015	0.00%
2018/04/12	1	17.70	0	0.00	17.80	1	9,163	0.01%
2018/04/10	1	17.65	0	0.00	17.80	1	9,366	0.01%
2018/03/29	1	17.50	1	17.55	17.50	0	9,405	0.00%
2018/03/27	1	17.55	0	0.00	17.60	1	9,378	0.01%
2018/03/23	0	0.00	5	17.45	17.45	-5	9,329	-0.05%
2018/03/22	0	0.00	2	17.65	17.60	-2	9,279	-0.02%
2018/03/21	5	17.60	0	0.00	17.60	5	9,264	0.05%
2018/03/20	0	0.00	5	17.60	17.55	-5	9,377	-0.05%
2018/03/19	1	17.55	0	0.00	17.60	1	9,332	0.01%
2018/03/16	7	17.60	1	17.60	17.60	6	9,311	0.06%
2018/03/13	0	0.00	1	17.40	17.45	-1	9,082	-0.01%
2018/03/07	1	17.10	0	0.00	17.10	1	9,156	0.01%
2018/03/06	0.1	17.15	0	0.00	17.10	0.1	9,200	0.00%
2018/03/02	4	17.01	0	0.00	17.00	4	9,392	0.04%
2018/03/01	2	17.05	0	0.00	17.10	2	9,351	0.02%
2018/02/26	1	17.10	0	0.00	17.15	1	9,153	0.01%
2018/02/23	1	17.00	0	0.00	17.05	1	9,122	0.01%
2018/02/12	3	16.70	0	0.00	16.75	3	9,226	0.03%
2018/02/09	6	16.62	0	0.00	16.65	6	9,147	0.07%
2018/02/07	3	16.85	1	16.90	16.90	2	8,990	0.02%
2018/02/06	23	16.64	0	0.00	16.60	23	8,789	0.26%
2018/02/05	3	17.15	0	0.00	17.10	3	8,392	0.04%
2018/02/01	1	17.30	0	0.00	17.40	1	8,124	0.01%
2018/01/29	0	0.00	2	17.40	17.40	-2	7,743	-0.03%
2018/01/25	20	17.34	1	17.25	17.40	19	7,627	0.25%
2018/01/18	16	17.53	5	17.52	17.50	11	7,445	0.15%
2018/01/16	0	17.40	0	0.00	17.40	0	7,316	0.00%
2018/01/15	1	17.25	2	17.35	17.35	-1	7,314	-0.01%
2018/01/12	1	17.20	1.5	17.20	17.30	-0.5	7,354	-0.01%
2018/01/10	1	17.20	0	0.00	17.30	1	7,440	0.01%
2018/01/09	3	17.25	4	17.23	17.30	-1	7,418	-0.01%
2018/01/08	3	17.30	0	0.00	17.30	3	7,430	0.04%
2018/01/05	0	0.00	20	17.10	17.15	-20	7,285	-0.27%
2018/01/04	0	0.00	15	16.93	16.95	-15	7,233	-0.21%
2018/01/03	5	16.85	0	0.00	16.90	5	7,272	0.07%