華南金 (2880)-永豐金-中和券商分點個股進出

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-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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	0.1	22.75	0	0.00	22.50	0.1	10,607	0.00%
2024/04/23	0	0.00	50.7	22.75	22.95	-50.7	10,765	-0.47%
2024/04/22	0	0.00	1	22.70	22.75	-1	10,871	-0.01%
2024/04/19	12	22.28	0.1	22.15	22.20	11.9	10,767	0.11%
2024/04/17	1	22.35	0	0.00	22.45	1	10,422	0.01%
2024/04/16	3.4	22.65	0	0.00	22.40	3.4	10,148	0.03%
2024/04/12	1.1	22.95	0	0.00	23.00	1.1	9,824	0.01%
2024/04/11	0	0.00	1	23.15	23.20	-1	9,588	-0.01%
2024/04/09	2	23.05	0.2	23.05	23.20	1.9	9,512	0.02%
2024/04/03	1.1	22.86	0	0.00	22.85	1.1	9,417	0.01%
2024/04/02	0	0.00	0.7	23.10	23.20	-0.7	9,368	-0.01%
2024/04/01	1	23.20	0	0.00	23.20	1	9,412	0.01%
2024/03/29	0.1	23.20	4.2	23.21	23.15	-4.1	9,418	-0.04%
2024/03/28	0.5	22.90	0.1	22.90	22.90	0.4	9,127	0.00%
2024/03/27	3	23.05	0	0.00	23.00	3	9,025	0.03%
2024/03/26	0	0.00	2.1	23.09	23.05	-2.1	9,034	-0.02%
2024/03/25	0.2	22.90	0	0.00	22.90	0.2	8,974	0.00%
2024/03/22	0	0.00	0.1	22.90	22.95	-0.1	8,953	0.00%
2024/03/21	0	0.00	1	23.05	23.00	-1	8,805	-0.01%
2024/03/20	1.3	22.60	13	22.80	22.55	-11.8	8,693	-0.14%
2024/03/19	0.1	22.85	0	0.00	22.80	0.1	8,611	0.00%
2024/03/18	0.2	22.90	0.2	23.05	22.95	-0.1	8,441	0.00%
2024/03/15	0.4	22.83	1.2	22.96	23.00	-0.8	8,256	-0.01%
2024/03/14	0	0.00	46.5	22.73	22.80	-46.5	7,861	-0.59%
2024/03/13	1	22.15	0	0.00	22.15	1	7,452	0.01%
2024/03/11	0.1	22.00	1	22.10	22.00	-0.9	7,352	-0.01%
2024/03/08	0.1	21.85	60	22.00	22.00	-59.9	7,333	-0.82%
2024/03/06	1	21.85	0	0.00	21.80	1	7,130	0.01%
2024/03/04	0	0.00	9.2	21.80	21.75	-9.2	7,954	-0.12%
2024/03/01	0.1	21.90	0	0.00	21.85	0.1	8,074	0.00%
2024/02/29	10	21.80	18	21.91	22.00	-8	8,180	-0.10%
2024/02/27	0	0.00	15.6	21.73	21.85	-15.6	8,013	-0.19%
2024/02/23	0.1	21.75	0	0.00	21.75	0.1	7,966	0.00%
2024/02/21	0.1	21.85	2.5	21.80	21.80	-2.4	8,156	-0.03%
2024/02/19	0.1	21.80	0	0.00	21.90	0.1	8,389	0.00%
2024/02/16	0	21.75	0	0.00	21.75	0	8,616	0.00%
2024/02/15	0	0.00	0.2	21.80	21.75	-0.2	8,605	0.00%
2024/02/05	0.2	21.85	3	21.80	21.75	-2.8	8,515	-0.03%
2024/02/02	5	21.78	0	0.00	21.90	5	8,448	0.06%
2024/01/26	0	0.00	2	21.65	21.65	-2	8,481	-0.02%
2024/01/25	0.4	21.41	0	0.00	21.40	0.4	8,491	0.01%
2024/01/24	1.1	21.36	0	0.00	21.40	1.1	8,466	0.01%
2024/01/23	0.1	21.30	1	21.25	21.35	-0.9	8,485	-0.01%
2024/01/22	2	21.25	0	0.00	21.25	2	8,592	0.02%
2024/01/19	0.1	21.25	0	0.00	21.20	0.1	8,570	0.00%
2024/01/18	0	0.00	0.1	21.25	21.10	-0.1	8,609	0.00%
2024/01/17	46.1	21.20	0	0.00	21.05	46.1	8,642	0.53%
2024/01/16	7.1	21.52	0	0.00	21.45	7.1	8,394	0.08%
2024/01/09	1	21.95	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0.1	22.10	0	0.00	22.20	0.1	8,386	0.00%
2024/01/05	0	0.00	0.7	22.00	22.05	-0.7	8,390	-0.01%
2024/01/03	0.1	22.05	0	0.00	22.00	0.1	8,763	0.00%
2024/01/02	0	0.00	2	22.25	22.35	-2	8,734	-0.02%
2023/12/28	0	0.00	65.2	22.22	22.40	-65.2	9,047	-0.72%
2023/12/21	0.1	21.83	0	0.00	21.85	0.1	9,195	0.00%
2023/12/20	0.1	22.00	0.4	22.10	21.90	-0.4	9,149	0.00%
2023/12/19	0.1	22.15	0	0.00	22.20	0.1	9,049	0.00%
2023/12/18	0	0.00	2	22.30	22.35	-2	9,185	-0.02%
2023/12/15	0	0.00	1	22.30	22.25	-1	9,172	-0.01%
2023/12/14	0.1	22.35	24.2	22.40	22.40	-24.1	9,009	-0.27%
2023/12/13	5	22.15	1.3	22.10	22.20	3.7	8,829	0.04%
2023/12/12	0.1	22.20	0	0.00	22.20	0.1	8,996	0.00%
2023/12/04	0	0.00	5	21.95	21.90	-5	9,084	-0.06%
2023/12/01	0.1	21.95	0	0.00	21.95	0.1	9,145	0.00%
2023/11/30	0	0.00	27	22.17	22.25	-27	9,118	-0.30%
2023/11/29	0	0.00	2.4	22.12	22.05	-2.4	8,298	-0.03%
2023/11/28	0	0.00	8	22.07	22.10	-8	8,178	-0.10%
2023/11/27	0.3	21.95	1	22.05	21.85	-0.7	8,488	-0.01%
2023/11/23	0	0.00	1	21.75	21.80	-1	8,388	-0.01%
2023/11/21	5	21.80	40	21.78	21.85	-35	8,432	-0.42%
2023/11/20	0	0.00	0.3	21.45	21.60	-0.3	8,468	0.00%
2023/11/17	0	0.00	1	21.65	21.60	-1	8,529	-0.01%
2023/11/15	0	0.00	75.9	21.24	21.45	-75.9	8,316	-0.91%
2023/11/14	20	20.95	0	0.00	21.00	20	8,166	0.24%
2023/11/09	1	20.70	0	0.00	20.75	1	8,701	0.01%
2023/11/07	0	0.00	0	20.90	20.90	0	8,850	0.00%
2023/11/06	0.1	20.95	1.5	20.92	20.95	-1.4	8,959	-0.02%
2023/11/01	0.1	20.40	0	0.00	20.40	0.1	8,986	0.00%
2023/10/30	11	20.31	0	0.00	20.30	11	9,213	0.12%
2023/10/26	10	20.30	0	0.00	20.25	10	9,321	0.11%
2023/10/25	0.1	20.45	0	0.00	20.40	0.1	9,265	0.00%
2023/10/24	1.2	20.47	0	0.00	20.40	1.2	9,230	0.01%
2023/10/23	8	20.50	0	0.00	20.50	8	9,231	0.09%
2023/10/18	0.3	20.80	0	0.00	20.80	0.3	9,079	0.00%
2023/10/13	0	0.00	0	21.10	20.95	0	9,080	0.00%
2023/10/05	2	20.35	0	0.00	20.30	2	8,934	0.02%
2023/10/04	4.7	20.31	0	0.00	20.20	4.7	8,920	0.05%
2023/10/03	0.8	20.55	5	20.50	20.45	-4.2	8,707	-0.05%
2023/09/28	0	20.65	0	0.00	20.50	0	9,148	0.00%
2023/09/27	0	20.55	0	0.00	20.50	0	9,172	0.00%
2023/09/26	3	20.55	0	0.00	20.55	3	9,154	0.03%
2023/09/25	0.1	20.80	0	0.00	20.75	0.1	9,020	0.00%
2023/09/22	1	20.70	0	0.00	20.70	1	9,164	0.01%
2023/09/21	1.1	20.79	0	0.00	20.60	1.1	9,204	0.01%
2023/09/18	0	0.00	0	21.00	20.95	0	9,082	0.00%
2023/09/15	3	21.07	1	21.15	21.00	2	9,141	0.02%
2023/09/14	10	21.05	1	21.05	21.20	9	9,011	0.10%
2023/09/13	0	0.00	0.9	20.90	20.90	-0.9	8,930	-0.01%
2023/09/12	3	20.70	0	0.00	20.90	3	9,069	0.03%
2023/09/08	2	20.55	0	0.00	20.55	2	8,994	0.02%
2023/09/07	0.1	20.60	0	0.00	20.50	0.1	9,070	0.00%
2023/09/06	30	20.55	0	0.00	20.50	30	9,038	0.33%
2023/09/05	5	20.75	0	0.00	20.65	5	9,004	0.06%
2023/09/01	1	20.70	0	0.00	20.60	1	9,050	0.01%
2023/08/31	12.2	20.52	0	0.00	20.50	12.2	9,070	0.13%
2023/08/30	2	20.85	0.2	20.90	20.85	1.8	8,620	0.02%
2023/08/29	2.1	20.75	0	0.00	20.70	2.1	8,741	0.02%
2023/08/28	1	20.80	0	0.00	20.80	1	8,757	0.01%
2023/08/25	4.3	20.62	0	0.00	20.60	4.3	9,983	0.04%
2023/08/24	0.3	20.78	0	0.00	20.70	0.3	10,088	0.00%
2023/08/23	0.1	20.90	0	0.00	20.80	0.1	10,050	0.00%
2023/08/22	0.1	20.95	0	0.00	20.90	0.1	10,047	0.00%
2023/08/21	0.1	20.90	0.4	21.00	20.90	-0.3	10,108	0.00%
2023/08/18	2.3	20.83	0	0.00	20.80	2.3	10,119	0.02%
2023/08/17	21.1	20.80	0	0.00	20.85	21.1	10,146	0.21%
2023/08/16	1.4	21.68	0	0.00	21.60	1.4	10,018	0.01%
2023/08/15	1.6	22.03	0	0.00	21.90	1.6	9,945	0.02%
2023/08/14	5.1	22.07	0	0.00	22.15	5.1	9,949	0.05%
2023/08/11	1	22.30	0	0.00	22.30	1	10,042	0.01%
2023/08/02	5	22.28	0	0.00	22.15	5	10,028	0.05%
2023/08/01	0	0.00	30	22.40	22.55	-30	9,979	-0.30%
2023/07/26	0	0.00	0.6	22.20	22.20	-0.6	10,146	-0.01%
2023/07/24	0	22.10	1.2	22.01	21.90	-1.2	11,060	-0.01%
2023/07/21	2	22.15	1	22.20	22.10	1	11,092	0.01%
2023/07/20	0	22.20	0	0.00	22.25	0	11,086	0.00%
2023/07/13	5	21.85	0	0.00	21.85	5	10,937	0.05%
2023/07/11	5	21.85	0	0.00	21.80	5	10,956	0.05%
2023/07/10	0.1	21.53	0	0.00	21.40	0.1	10,960	0.00%
2023/07/07	31.1	21.36	1.4	21.51	21.40	29.7	10,921	0.27%
2023/07/06	31.7	21.74	0.3	21.70	21.60	31.4	10,801	0.29%
2023/07/05	12	22.00	1	22.05	22.00	11	10,449	0.11%
2023/07/04	0.2	22.14	20	22.05	22.05	-19.8	10,363	-0.19%
2023/07/03	0	22.30	6	22.15	22.10	-6	10,402	-0.06%
2023/06/30	0.1	22.20	1	22.10	22.20	-1	10,462	-0.01%
2023/06/29	0	22.20	0	0.00	22.15	0	10,317	0.00%
2023/06/28	5	22.15	10	22.20	22.15	-5	10,277	-0.05%
2023/06/26	0	0.00	2	22.20	22.25	-2	10,263	-0.02%
2023/06/21	0	0.00	3	22.30	22.35	-3	10,281	-0.03%
2023/06/20	0.1	22.30	2.4	22.34	22.25	-2.3	10,383	-0.02%
2023/06/15	2	22.35	10	22.38	22.40	-8	10,337	-0.08%
2023/06/14	0.4	22.42	0	0.00	22.45	0.4	10,473	0.00%
2023/06/12	0	0.00	3	22.30	22.30	-3	10,905	-0.03%
2023/06/09	0.4	22.30	0	0.00	22.25	0.4	11,120	0.00%
2023/06/08	1	22.25	0	0.00	22.35	1	11,180	0.01%
2023/06/07	0.1	22.35	0	0.00	22.40	0.1	11,297	0.00%
2023/06/05	0	22.50	0	0.00	22.40	0	11,368	0.00%
2023/06/02	0	0.00	0.2	22.30	22.30	-0.2	11,361	0.00%
2023/06/01	0.1	22.25	0	0.00	22.20	0.1	11,280	0.00%
2023/05/30	0.1	22.20	0	0.00	22.25	0.1	10,021	0.00%
2023/05/29	0.2	22.25	0	0.00	22.20	0.2	10,002	0.00%
2023/05/26	0	22.30	18	22.30	22.25	-18	9,945	-0.18%
2023/05/25	1	22.40	0	0.00	22.30	1	9,922	0.01%
2023/05/19	0	0.00	1	22.55	22.75	-1	9,738	-0.01%
2023/05/18	0	0.00	2	22.55	22.55	-2	9,576	-0.02%
2023/05/17	0	0.00	1	22.30	22.35	-1	9,499	-0.01%
2023/05/16	0	22.05	10	22.10	22.10	-10	9,301	-0.11%
2023/05/12	0.2	21.98	0	21.95	21.90	0.2	9,310	0.00%
2023/05/10	1	22.05	12	22.10	22.20	-11	9,272	-0.12%
2023/05/05	0.1	22.00	0	0.00	22.00	0.1	9,200	0.00%
2023/05/04	0	0.00	2	21.90	21.95	-2	9,216	-0.02%
2023/05/03	4	21.86	0	0.00	21.85	4	9,195	0.04%
2023/05/02	0.6	21.90	17	21.80	21.90	-16.4	9,429	-0.17%
2023/04/28	56.6	21.87	0.2	22.05	21.90	56.4	9,633	0.59%
2023/04/27	0.3	22.95	0	0.00	22.80	0.3	8,832	0.00%
2023/04/25	0	0.00	0.5	22.95	22.80	-0.5	8,962	-0.01%
2023/04/21	0	0.00	1	22.75	22.80	-1	9,307	-0.01%
2023/04/20	0.1	22.75	7	22.80	22.75	-6.9	9,398	-0.07%
2023/04/19	0.2	22.70	9	22.83	22.80	-8.8	9,707	-0.09%
2023/04/18	0.3	22.69	0	0.00	22.70	0.3	9,668	0.00%
2023/04/17	0.6	22.77	0	0.00	22.70	0.6	9,663	0.01%
2023/04/14	0	0.00	43	22.75	22.80	-43	9,598	-0.45%
2023/04/13	0.3	22.65	0	0.00	22.70	0.3	9,682	0.00%
2023/04/12	0	22.70	0	0.00	22.55	0	9,657	0.00%
2023/03/31	0	0.00	0.1	22.45	22.35	-0.1	9,602	0.00%
2023/03/30	1	22.15	5.2	22.15	22.20	-4.2	9,499	-0.04%
2023/03/28	1	22.15	0	0.00	22.15	1	9,641	0.01%
2023/03/27	0.1	22.15	0	0.00	22.10	0.1	9,761	0.00%
2023/03/23	13	21.83	0	0.00	22.05	13	9,859	0.13%
2023/03/22	1	21.95	0	0.00	22.05	1	9,783	0.01%
2023/03/21	9.1	21.69	0	0.00	21.75	9.1	9,835	0.09%
2023/03/20	17	21.41	0	0.00	21.45	17	9,787	0.17%
2023/03/17	11.2	21.55	30	21.65	21.65	-18.9	9,778	-0.19%
2023/03/16	8.1	21.54	33	21.54	21.55	-25	9,654	-0.26%
2023/03/15	3.1	22.17	0	0.00	21.95	3.1	9,537	0.03%
2023/03/14	23.3	22.21	0	0.00	22.15	23.3	9,431	0.25%
2023/03/13	1	22.40	30	22.55	22.50	-29	9,221	-0.31%
2023/03/10	1	22.65	0	0.00	22.60	1	9,132	0.01%
2023/03/09	10	22.85	0	0.00	22.80	10	9,110	0.11%
2023/03/08	1.2	22.89	0.3	23.00	22.90	0.9	9,380	0.01%
2023/03/07	0	0.00	10	23.00	23.05	-10	9,353	-0.11%
2023/03/03	0.3	22.85	0	0.00	22.75	0.3	9,570	0.00%
2023/03/02	0.1	22.85	0	0.00	22.75	0.1	9,626	0.00%
2023/03/01	2	22.83	0	0.00	22.85	2	9,629	0.02%
2023/02/23	3.1	23.00	31	23.05	22.95	-27.9	9,392	-0.30%
2023/02/22	0.3	22.95	0	0.00	22.95	0.3	9,382	0.00%
2023/02/20	0.4	23.00	0	0.00	23.00	0.4	9,470	0.00%
2023/02/17	2	22.80	0	0.00	22.90	2	9,558	0.02%
2023/02/15	0.1	22.95	0	0.00	22.75	0.1	9,975	0.00%
2023/02/14	2	23.00	0	0.00	23.00	2	9,927	0.02%
2023/02/13	0.4	22.77	0	0.00	22.75	0.4	9,939	0.00%
2023/02/10	5	22.70	0	0.00	22.70	5	9,897	0.05%
2023/02/09	1.1	22.60	0	0.00	22.55	1.1	9,857	0.01%
2023/02/07	1.1	22.65	6	22.60	22.60	-5	9,878	-0.05%
2023/02/03	2	22.80	0	0.00	22.75	2	9,790	0.02%
2023/02/02	0.3	22.90	0	0.00	22.80	0.3	9,861	0.00%
2023/01/31	10.3	22.80	0	0.00	22.75	10.3	9,935	0.10%
2023/01/30	1.6	23.15	11	23.38	23.40	-9.4	9,757	-0.10%
2023/01/17	0	23.05	0	0.00	22.95	0	9,472	0.00%
2023/01/13	0	22.90	0	0.00	22.80	0	9,417	0.00%
2023/01/12	0	23.15	0	0.00	22.85	0	9,548	0.00%
2023/01/11	20	23.29	0	0.00	23.20	20	9,506	0.21%
2023/01/10	10.3	23.21	0	0.00	23.50	10.3	9,402	0.11%
2023/01/09	0	0.00	22.4	23.03	23.40	-22.4	9,458	-0.24%
2023/01/05	0	0.00	15.2	22.75	22.65	-15.2	9,545	-0.16%
2023/01/03	0	0.00	6	22.60	22.70	-6	9,796	-0.06%
2022/12/28	10	22.50	0	0.00	22.45	10	9,787	0.10%
2022/12/20	0	0.00	1	22.65	22.80	-1	10,693	-0.01%
2022/12/19	5	22.50	0	0.00	22.85	5	10,666	0.05%
2022/12/13	0	22.50	0	0.00	22.35	0	10,604	0.00%
2022/12/12	0.1	22.60	0	0.00	22.70	0.1	10,535	0.00%
2022/12/09	10	22.65	0	0.00	22.65	10	10,887	0.09%
2022/12/07	0	0.00	2	22.63	22.60	-2	10,969	-0.02%
2022/12/02	0	22.50	0	0.00	22.40	0	10,830	0.00%
2022/12/01	1	22.60	1.7	22.70	22.80	-0.7	10,914	-0.01%
2022/11/30	2	22.45	0	0.00	22.70	2	10,886	0.02%
2022/11/29	4	22.15	0	0.00	22.35	4	10,564	0.04%
2022/11/28	0.1	21.95	0	0.00	22.05	0.1	10,557	0.00%
2022/11/22	0.3	21.90	0	0.00	21.95	0.3	10,544	0.00%
2022/11/18	0.1	21.80	0	0.00	21.70	0.1	10,464	0.00%
2022/11/17	1	21.90	0	0.00	21.95	1	10,427	0.01%
2022/11/15	0	0.00	1	22.35	22.35	-1	10,420	-0.01%
2022/11/14	0	0.00	1	22.40	22.25	-1	10,356	-0.01%
2022/11/11	0	0.00	66	21.99	22.25	-66	10,158	-0.65%
2022/11/10	0.1	21.75	0	0.00	21.60	0.1	10,015	0.00%
2022/11/08	5	21.45	10	21.45	21.60	-5	10,101	-0.05%
2022/11/03	5.1	20.85	0	0.00	20.85	5.1	11,339	0.05%
2022/10/26	0	0.00	10	21.30	21.20	-10	11,905	-0.08%
2022/10/25	0	0.00	1	21.10	21.10	-1	11,906	-0.01%
2022/10/24	0	0.00	15	21.10	20.80	-15	11,924	-0.13%
2022/10/21	0	0.00	25	20.62	20.80	-25	11,941	-0.21%
2022/10/20	36.1	19.96	2	20.25	20.40	34.1	11,971	0.28%
2022/10/19	25	20.40	0	0.00	20.30	25	11,752	0.21%
2022/10/18	1	20.50	5	20.50	20.55	-4	11,730	-0.03%
2022/10/17	15.1	20.40	2.3	20.41	20.45	12.8	11,714	0.11%
2022/10/14	1	20.95	0.7	20.85	20.80	0.3	11,648	0.00%
2022/10/13	24.4	21.03	3	20.90	20.80	21.5	11,588	0.19%
2022/10/12	0	0.00	5	21.50	21.60	-5	11,377	-0.04%
2022/10/11	21.7	21.61	4	21.55	21.50	17.7	11,351	0.16%
2022/10/06	0	22.25	0	0.00	22.30	0	11,316	0.00%
2022/10/05	11.1	22.11	0	0.00	22.10	11.1	11,381	0.10%
2022/10/04	4	22.05	0	0.00	22.25	4	11,423	0.04%
2022/10/03	5.9	22.06	0	0.00	22.05	5.9	11,352	0.05%
2022/09/30	0.1	22.30	0	0.00	22.25	0.1	11,278	0.00%
2022/09/28	14	22.30	1	22.35	22.45	13	11,165	0.12%
2022/09/27	1.1	22.41	1.3	22.46	22.50	-0.2	10,951	0.00%
2022/09/26	0.1	22.63	0	0.00	22.55	0.1	10,916	0.00%
2022/09/22	0.2	22.78	0	0.00	22.80	0.2	10,989	0.00%
2022/09/20	0	0.00	1	23.25	23.15	-1	10,823	-0.01%
2022/09/19	0.4	23.20	0	0.00	23.10	0.4	10,861	0.00%
2022/09/16	1.7	23.26	1.7	23.17	23.40	0	10,897	0.00%
2022/09/15	1.1	23.05	1	23.05	23.10	0.1	10,618	0.00%
2022/09/14	1.1	22.91	0	0.00	22.90	1.1	10,586	0.01%
2022/09/13	1.8	23.22	0	0.00	23.20	1.8	10,705	0.02%
2022/09/12	0.1	23.15	4.2	23.18	23.25	-4.2	10,856	-0.04%
2022/09/08	0.5	23.00	20	22.85	23.00	-19.5	10,992	-0.18%
2022/09/07	0.7	22.98	1	22.90	22.80	-0.3	11,111	0.00%
2022/09/05	0.1	22.85	0	0.00	22.95	0.1	11,106	0.00%
2022/09/02	6.1	22.80	0	0.00	22.75	6.1	11,255	0.05%
2022/09/01	28.2	22.85	0	0.00	22.85	28.2	11,220	0.25%
2022/08/31	0	0.00	2	23.03	23.25	-2	11,099	-0.02%
2022/08/30	5.1	22.95	0	0.00	23.00	5.1	11,025	0.05%
2022/08/29	0.1	22.95	0.6	23.10	22.95	-0.5	10,973	0.00%
2022/08/26	1.1	23.15	0	0.00	23.20	1.1	10,937	0.01%
2022/08/24	1.1	22.85	0	0.00	22.85	1.1	11,046	0.01%
2022/08/23	0.2	23.04	0	0.00	22.90	0.2	11,387	0.00%
2022/08/19	0	0.00	10	23.40	23.35	-10	11,564	-0.09%
2022/08/18	0.1	23.45	1.7	23.44	23.45	-1.6	11,625	-0.01%
2022/08/12	0	0.00	5	23.55	23.60	-5	12,000	-0.04%
2022/08/11	0	0.00	33	23.18	23.40	-33	12,096	-0.27%
2022/08/10	18	24.32	326.2	24.11	24.35	-308.2	11,935	-2.58%	大賣/鉅額交易
2022/08/09	1	23.90	0.7	23.70	23.90	0.3	11,262	0.00%
2022/08/08	0.1	23.50	0	0.00	23.50	0.1	11,028	0.00%
2022/08/05	0	0.00	30	23.20	23.30	-30	11,019	-0.27%
2022/08/04	2	22.95	0	0.00	22.95	2	11,111	0.02%
2022/08/03	0	23.00	0	0.00	23.00	0	11,125	0.00%
2022/08/02	0.1	23.04	1	23.10	23.10	-0.9	11,197	-0.01%
2022/08/01	30.1	23.15	0	0.00	23.25	30.1	11,344	0.26%
2022/07/29	2	23.10	3	22.95	23.10	-1	11,403	-0.01%
2022/07/28	30	23.00	36	23.05	23.05	-6	11,334	-0.05%
2022/07/26	32.1	22.30	1	22.35	22.35	31.1	11,148	0.28%
2022/07/22	2	22.18	33	21.95	22.15	-31	11,362	-0.27%
2022/07/20	1	21.75	0	0.00	21.70	1	11,645	0.01%
2022/07/19	31	21.85	0	0.00	21.75	31	11,751	0.26%
2022/07/18	2	21.65	0	0.00	21.75	2	11,891	0.02%
2022/07/15	6.2	21.46	0	0.00	21.45	6.2	12,051	0.05%
2022/07/13	1	21.95	10	22.00	22.00	-9	12,006	-0.07%
2022/07/12	15.2	21.38	0.3	21.54	21.40	14.9	12,138	0.12%
2022/07/11	1.1	21.91	1	21.90	21.85	0.1	12,138	0.00%
2022/07/08	3.1	22.17	15	22.25	22.15	-11.9	12,347	-0.10%
2022/07/06	7.1	22.34	0	0.00	22.10	7.1	12,479	0.06%
2022/07/05	1	22.65	0	0.00	22.65	1	12,597	0.01%
2022/07/04	2	22.20	0	0.00	22.40	2	12,655	0.02%
2022/06/30	3.1	22.68	33	22.79	22.60	-30	13,150	-0.23%
2022/06/29	30	23.00	0	0.00	23.00	30	13,125	0.23%
2022/06/23	0.1	22.80	0	0.00	22.95	0.1	13,480	0.00%
2022/06/21	0	0.00	1	23.05	23.05	-1	13,560	-0.01%
2022/06/20	10	22.50	0	0.00	22.25	10	13,523	0.07%
2022/06/17	1.1	22.57	0	0.00	22.65	1.1	13,356	0.01%
2022/06/16	0.1	23.15	0	0.00	22.90	0.1	13,196	0.00%
2022/06/13	3.1	22.69	0	0.00	22.75	3.1	13,591	0.02%
2022/06/07	0	0.00	1	23.30	23.25	-1	13,725	-0.01%
2022/06/06	0	0.00	2	23.50	23.50	-2	13,886	-0.01%
2022/06/02	0.1	23.35	0	0.00	23.45	0.1	14,224	0.00%
2022/06/01	10	23.65	1	23.50	23.45	9	14,595	0.06%
2022/05/31	1	23.65	0	0.00	23.80	1	14,638	0.01%
2022/05/26	0	0.00	5	23.20	23.15	-5	14,417	-0.03%
2022/05/25	0	0.00	1	23.00	23.20	-1	14,590	-0.01%
2022/05/20	0	22.70	50	22.67	22.70	-50	14,686	-0.34%
2022/05/19	30.1	22.45	4	22.20	22.40	26.1	14,552	0.18%
2022/05/18	2.1	22.46	0.2	22.60	22.90	2	14,313	0.01%
2022/05/17	0	0.00	0.2	22.10	22.00	-0.2	14,125	0.00%
2022/05/16	0	21.80	0	0.00	21.90	0	14,122	0.00%
2022/05/13	2.1	21.83	35.7	21.90	21.90	-33.6	14,073	-0.24%
2022/05/12	3.2	21.97	0	0.00	21.80	3.2	14,082	0.02%
2022/05/11	0	0.00	10	22.20	22.35	-10	13,909	-0.07%
2022/05/10	0.1	22.15	0	0.00	22.35	0.1	13,929	0.00%
2022/05/09	7.4	22.30	0	0.00	22.20	7.4	14,031	0.05%
2022/05/06	3.4	22.67	0	0.00	22.85	3.4	14,106	0.02%
2022/05/05	1.2	23.19	20.1	23.40	23.15	-18.8	14,232	-0.13%
2022/05/04	0.1	23.45	1	23.35	23.40	-0.9	14,222	-0.01%
2022/05/03	1	23.50	1	23.55	23.45	0	14,444	0.00%
2022/04/29	3	23.70	11	23.60	23.75	-8	14,605	-0.05%
2022/04/28	0.1	23.40	0	0.00	23.50	0.1	14,821	0.00%
2022/04/27	23.1	23.65	0	0.00	23.45	23.1	14,698	0.16%
2022/04/26	50.3	23.58	0	0.00	23.85	50.3	14,591	0.34%
2022/04/25	2.1	23.06	0	0.00	23.15	2.1	14,463	0.01%
2022/04/21	5.1	23.45	0	0.00	23.40	5.1	14,478	0.04%
2022/04/20	1	23.75	0	0.00	23.90	1	14,506	0.01%
2022/04/19	3	23.73	30.4	23.70	23.60	-27.4	14,591	-0.19%
2022/04/18	3.3	23.43	1	23.65	23.55	2.3	14,840	0.02%
2022/04/15	4.1	24.21	0	0.00	24.25	4.1	14,736	0.03%
2022/04/14	2	24.55	0	0.00	24.40	2	14,804	0.01%
2022/04/13	0	0.00	6	25.06	25.10	-6	14,646	-0.04%
2022/04/12	1.4	24.86	0	0.00	24.90	1.4	14,592	0.01%
2022/04/11	1.1	25.01	0	0.00	25.05	1.1	14,518	0.01%
2022/04/08	12	24.90	0	0.00	25.10	12	14,398	0.08%
2022/04/07	2.8	25.05	2.5	25.00	24.60	0.3	14,322	0.00%
2022/04/06	1	24.30	2	24.85	25.20	-1	13,996	-0.01%
2022/04/01	20	24.10	5	24.20	24.40	15	13,831	0.11%
2022/03/31	0	0.00	267.9	24.45	24.35	-267.9	13,738	-1.95%	大賣/鉅額交易
2022/03/28	0	0.00	0.5	23.45	23.60	-0.5	13,273	0.00%
2022/03/24	0	0.00	2.5	23.79	23.80	-2.5	13,237	-0.02%
2022/03/23	0	0.00	2.2	23.57	23.80	-2.2	13,200	-0.02%
2022/03/18	4	23.26	0	0.00	23.30	4	12,995	0.03%
2022/03/15	0	0.00	0.5	22.50	22.50	-0.5	12,488	0.00%
2022/03/10	0.1	22.20	0	0.00	22.45	0.1	12,579	0.00%
2022/03/09	1	21.95	0	0.00	21.90	1	12,490	0.01%
2022/03/08	9.2	21.90	0	0.00	21.95	9.2	12,340	0.07%
2022/03/07	4.3	22.13	0	0.00	22.10	4.3	12,050	0.04%
2022/03/04	2	22.55	0	0.00	22.70	2	12,081	0.02%
2022/03/03	2	22.70	1	22.85	22.75	1	12,055	0.01%
2022/03/02	0	0.00	10	22.55	22.85	-10	12,185	-0.08%
2022/02/25	0.1	22.10	1	22.30	22.10	-0.9	11,805	-0.01%
2022/02/24	2.4	22.21	2	22.25	22.25	0.4	11,547	0.00%
2022/02/23	0	0.00	1.2	22.65	22.65	-1.2	11,253	-0.01%
2022/02/22	1	22.56	0	0.00	22.65	1	11,348	0.01%
2022/02/21	1	22.75	0	0.00	22.85	1	11,268	0.01%
2022/02/17	4	22.95	0	0.00	23.00	4	11,369	0.04%
2022/02/15	10	22.80	0	0.00	22.80	10	11,413	0.09%
2022/02/14	2.2	22.78	0	0.00	22.85	2.2	11,401	0.02%
2022/02/10	4	22.99	0	0.00	23.20	4	11,283	0.04%
2022/02/09	0	0.00	3	23.08	23.10	-3	11,214	-0.03%
2022/02/08	0.5	22.85	5	22.77	22.85	-4.5	10,936	-0.04%
2022/01/25	2	21.50	2	21.58	21.70	0	10,423	0.00%
2022/01/24	2.1	21.65	0.3	21.90	21.85	1.8	10,230	0.02%
2022/01/21	10.7	21.97	4	21.98	21.95	6.7	10,129	0.07%
2022/01/20	1	22.10	0	0.00	22.30	1	9,839	0.01%
2022/01/19	0	0.00	2.4	22.40	22.40	-2.4	9,743	-0.02%
2022/01/18	2	22.50	0	0.00	22.55	2	9,734	0.02%
2022/01/17	3.1	22.30	0.5	22.35	22.45	2.6	9,626	0.03%
2022/01/14	3	22.40	2.1	22.49	22.50	0.9	9,461	0.01%
2022/01/13	0	0.00	2	22.40	22.60	-2	9,286	-0.02%
2022/01/12	1	22.20	1	22.20	22.35	0	9,075	0.00%
2022/01/11	0.2	22.25	2	22.20	22.20	-1.8	8,965	-0.02%
2022/01/10	0	0.00	4	21.74	22.00	-4	8,682	-0.05%
2022/01/07	0	0.00	5.2	21.51	21.60	-5.2	8,566	-0.06%
2022/01/06	1	21.15	0	0.00	21.30	1	8,414	0.01%
2022/01/05	2	21.15	0	0.00	21.20	2	8,343	0.02%
2022/01/04	0	0.00	2.2	21.05	21.10	-2.2	8,421	-0.03%
2021/12/24	0	0.00	2.4	20.95	20.95	-2.4	8,742	-0.03%
2021/12/20	6	20.75	0	0.00	20.80	6	9,052	0.07%
2021/12/16	0.1	20.90	0	0.00	20.80	0.1	9,053	0.00%
2021/12/15	0	0.00	0.6	20.95	20.80	-0.6	9,468	-0.01%
2021/12/14	0	0.00	2	20.90	20.95	-2	9,842	-0.02%
2021/12/13	0.4	21.15	20	21.10	21.05	-19.6	10,125	-0.19%
2021/12/08	2.2	20.85	11	20.89	20.90	-8.8	10,635	-0.08%
2021/12/07	2	20.60	6	20.72	20.80	-4	10,683	-0.04%
2021/12/06	7.6	20.67	0	0.00	20.70	7.6	10,698	0.07%
2021/12/03	1.5	20.60	0.6	20.60	20.60	0.9	10,788	0.01%
2021/12/02	0	20.50	0	0.00	20.55	0	10,753	0.00%
2021/11/30	5	20.40	0	0.00	20.20	5	10,988	0.05%
2021/11/29	1	20.40	1	20.50	20.45	0	10,680	0.00%
2021/11/26	2.8	20.57	1	20.65	20.55	1.8	10,784	0.02%
2021/11/25	1	20.80	3	20.85	20.85	-2	10,914	-0.02%
2021/11/24	0.1	20.85	0	0.00	20.80	0.1	11,235	0.00%
2021/11/23	1	20.75	0	0.00	20.75	1	11,761	0.01%
2021/11/18	0	0.00	1	21.25	21.20	-1	12,194	-0.01%
2021/11/17	0	0.00	0.3	21.00	21.10	-0.3	12,132	0.00%
2021/11/16	0	0.00	7	20.95	20.95	-7	12,146	-0.06%
2021/11/15	0	0.00	2	20.95	20.90	-2	12,319	-0.02%
2021/11/12	0.2	20.75	1	20.75	20.75	-0.8	12,284	-0.01%
2021/11/11	2	20.53	0	0.00	20.50	2	12,409	0.02%
2021/11/09	0	0.00	1	20.40	20.45	-1	12,575	-0.01%
2021/11/05	5	20.30	2	20.30	20.35	3	12,833	0.02%
2021/11/04	4	20.30	0.1	20.35	20.30	3.9	12,860	0.03%
2021/11/01	0	0.00	4	20.40	20.35	-4	13,153	-0.03%
2021/10/28	1.8	20.34	4	20.35	20.40	-2.2	13,083	-0.02%
2021/10/26	0.1	20.45	5	20.40	20.50	-4.9	13,242	-0.04%
2021/10/22	0	20.40	0	0.00	20.30	0	13,305	0.00%
2021/10/20	5.5	20.30	5	20.30	20.35	0.5	13,479	0.00%
2021/10/19	1.5	20.28	0	0.00	20.25	1.5	13,555	0.01%
2021/10/18	0.1	20.35	0	0.00	20.30	0.1	13,762	0.00%
2021/10/15	1.2	20.11	0	0.00	20.20	1.2	13,910	0.01%
2021/10/13	5	20.10	6	20.10	20.10	-1	14,078	-0.01%
2021/10/12	0.6	20.10	2	19.95	20.10	-1.4	14,197	-0.01%
2021/10/08	1	20.20	0	0.00	20.15	1	14,142	0.01%
2021/10/06	1	20.15	0	0.00	20.20	1	14,303	0.01%
2021/10/01	0.1	20.23	0	0.00	20.25	0.1	14,398	0.00%
2021/09/30	0	20.30	0.2	20.40	20.40	-0.2	14,205	0.00%
2021/09/29	1.1	20.25	0	0.00	20.35	1.1	14,165	0.01%
2021/09/28	0	0.00	8	20.45	20.45	-8	14,079	-0.06%
2021/09/23	1.1	20.25	30	20.40	20.45	-28.9	13,983	-0.21%
2021/09/22	1.1	20.15	0	0.00	20.15	1.1	13,981	0.01%
2021/09/17	0.5	20.60	17	20.70	20.50	-16.5	13,614	-0.12%
2021/09/16	3.1	20.54	31	20.55	20.55	-27.9	13,223	-0.21%
2021/09/15	68.2	21.10	5	21.10	21.10	63.2	12,919	0.49%
2021/09/14	4	21.15	0	0.00	21.15	4	12,725	0.03%
2021/09/13	1	21.05	46	21.00	21.05	-45	12,555	-0.36%
2021/09/10	35	20.90	20	20.75	20.95	15	12,417	0.12%
2021/09/07	0.7	20.90	1	20.90	20.90	-0.3	12,485	0.00%
2021/09/06	21	20.90	0	0.00	20.95	21	12,482	0.17%
2021/09/03	0	0.00	3	20.88	20.95	-3	12,341	-0.02%
2021/09/02	0.1	20.60	0	0.00	20.65	0.1	12,183	0.00%
2021/09/01	0	0.00	1	20.75	20.60	-1	12,052	-0.01%
2021/08/31	0.4	20.60	20	20.65	20.90	-19.6	11,840	-0.17%
2021/08/30	20	20.45	2.1	20.57	20.70	17.9	11,577	0.15%
2021/08/27	0	0.00	10.1	20.25	20.45	-10.1	11,224	-0.09%
2021/08/23	0	0.00	5	19.63	19.50	-5	10,279	-0.05%
2021/08/20	1	19.60	10	19.63	19.60	-9	10,324	-0.09%
2021/08/19	1	19.55	1	19.60	19.50	0	10,540	0.00%
2021/08/18	0.1	19.60	0	0.00	19.75	0.1	10,374	0.00%
2021/08/17	0	0.00	2	19.60	19.75	-2	10,361	-0.02%
2021/08/12	2	19.70	0	0.00	19.80	2	10,022	0.02%
2021/08/11	0	0.00	2	19.75	19.80	-2	9,922	-0.02%
2021/08/10	2	19.65	0	0.00	19.65	2	9,839	0.02%
2021/08/09	2.1	19.56	1	19.70	19.75	1.1	10,120	0.01%
2021/08/06	1.1	19.65	0	0.00	19.70	1.1	10,091	0.01%
2021/08/05	0	0.00	2	19.60	19.70	-2	10,269	-0.02%
2021/08/04	3.6	19.50	0	0.00	19.55	3.6	10,852	0.03%
2021/08/02	0	0.00	1	19.40	19.50	-1	11,217	-0.01%
2021/07/29	7	19.37	0.1	19.40	19.45	6.9	11,192	0.06%
2021/07/28	0.1	19.30	1	19.35	19.35	-0.9	11,299	-0.01%
2021/07/26	0	0.00	2	19.45	19.35	-2	11,866	-0.02%
2021/07/23	0	0.00	3	19.60	19.45	-3	11,931	-0.03%
2021/07/20	7	19.07	0	0.00	19.05	7	12,603	0.06%
2021/07/19	1	19.00	0	0.00	19.20	1	12,564	0.01%
2021/07/16	0.1	19.05	0	0.00	19.10	0.1	12,609	0.00%
2021/07/15	1	18.95	0	0.00	19.00	1	12,598	0.01%
2021/07/14	0	0.00	3	18.95	18.95	-3	12,695	-0.02%
2021/07/13	0	0.00	1	18.95	19.00	-1	12,744	-0.01%
2021/07/12	1	18.90	3	18.95	18.80	-2	12,765	-0.02%
2021/07/09	4	18.45	1	18.50	18.65	3	12,795	0.02%
2021/07/08	0	0.00	1	18.65	18.60	-1	12,882	-0.01%
2021/07/06	0	0.00	10.4	18.50	18.60	-10.4	13,095	-0.08%
2021/07/02	0	0.00	0	18.30	18.30	0	13,086	0.00%
2021/06/29	5	18.42	5	18.50	18.40	0	13,254	0.00%
2021/06/28	0	0.00	2	18.45	18.55	-2	13,360	-0.01%
2021/06/24	1	18.35	16	18.40	18.30	-15	13,573	-0.11%
2021/06/23	0	0.00	2	18.35	18.25	-2	13,662	-0.01%
2021/06/21	6	18.08	0	0.00	18.10	6	13,658	0.04%
2021/06/18	1	18.10	0	0.00	18.10	1	13,578	0.01%
2021/06/17	1	18.20	1	18.20	18.25	0	13,394	0.00%
2021/06/16	0	0.00	2	18.25	18.35	-2	13,596	-0.01%
2021/06/10	2	18.25	0	0.00	18.30	2	13,905	0.01%
2021/06/08	0.6	18.35	2	18.20	18.30	-1.4	13,996	-0.01%
2021/06/04	0.3	18.40	0	0.00	18.30	0.3	14,237	0.00%
2021/06/02	1	18.35	1	18.40	18.40	0	14,503	0.00%
2021/05/31	0	0.00	0.3	18.25	18.25	-0.3	14,649	0.00%
2021/05/27	0	0.00	5	18.00	18.15	-5	14,871	-0.03%
2021/05/26	17	18.00	1	18.05	18.10	16	14,865	0.11%
2021/05/20	1	17.85	0	0.00	17.85	1	15,259	0.01%
2021/05/19	1	17.90	10	18.05	17.90	-9	15,291	-0.06%
2021/05/18	6	18.06	0	0.00	18.05	6	15,376	0.04%
2021/05/17	3	17.70	2	17.90	17.60	1	15,525	0.01%
2021/05/14	2.2	17.94	0	0.00	18.05	2.2	15,264	0.01%
2021/05/13	2	18.05	0	0.00	17.85	2	15,148	0.01%
2021/05/12	1	17.90	13	18.68	17.95	-12	14,846	-0.08%
2021/05/11	3	18.72	3	18.78	18.70	0	14,208	0.00%
2021/05/10	0	0.00	6.1	19.06	19.10	-6.1	14,073	-0.04%
2021/05/07	0	0.00	1	18.95	18.90	-1	14,200	-0.01%
2021/05/06	0	0.00	2	18.75	18.90	-2	14,360	-0.01%
2021/05/05	0.1	18.75	5	18.70	18.60	-4.9	14,349	-0.03%
2021/05/04	5	18.55	27	18.75	18.55	-22	14,263	-0.15%
2021/05/03	1	18.65	28	18.66	18.70	-27	13,977	-0.19%
2021/04/29	4	19.05	0	0.00	19.00	4	13,824	0.03%
2021/04/28	0	0.00	1	19.10	19.10	-1	13,688	-0.01%
2021/04/27	10.4	19.29	4	19.25	19.25	6.4	13,701	0.05%
2021/04/26	0.3	19.58	11.3	19.69	19.80	-11	13,132	-0.08%
2021/04/23	0	0.00	3	19.38	19.45	-3	12,946	-0.02%
2021/04/22	1	19.45	8	19.50	19.50	-7	12,998	-0.05%
2021/04/21	2	19.50	0	0.00	19.45	2	12,883	0.02%
2021/04/20	0	0.00	2.1	19.45	19.65	-2.1	12,834	-0.02%
2021/04/19	1	19.45	12.6	19.45	19.50	-11.6	12,726	-0.09%
2021/04/16	3	19.22	3	19.20	19.25	0	12,615	0.00%
2021/04/15	5	19.15	11	19.10	19.20	-6	12,660	-0.05%
2021/04/14	0	0.00	5	19.00	19.00	-5	12,435	-0.04%
2021/04/13	6	18.90	0.1	18.90	18.80	5.9	12,321	0.05%
2021/04/12	5	18.50	0	0.00	18.60	5	12,221	0.04%
2021/04/09	2	18.55	0	0.00	18.55	2	12,179	0.02%
2021/04/08	1	18.70	0	0.00	18.65	1	12,192	0.01%
2021/04/06	1.3	18.70	0	0.00	18.70	1.3	12,315	0.01%
2021/04/01	0	0.00	8	18.66	18.65	-8	12,249	-0.07%
2021/03/31	2	18.70	0	0.00	18.65	2	12,180	0.02%
2021/03/30	0	0.00	2	18.50	18.60	-2	12,000	-0.02%
2021/03/29	20	18.40	11	18.40	18.45	9	11,801	0.08%
2021/03/26	5	18.35	1	18.35	18.35	4	11,753	0.03%
2021/03/25	0	0.00	3.1	18.35	18.35	-3.1	11,694	-0.03%
2021/03/24	1	18.20	0	0.00	18.25	1	11,846	0.01%
2021/03/23	0	0.00	1	18.20	18.20	-1	11,824	-0.01%
2021/03/22	15	18.17	0	0.00	18.20	15	11,895	0.13%
2021/03/19	0	0.00	1	18.25	18.30	-1	11,924	-0.01%
2021/03/18	6	18.40	7	18.40	18.35	-1	11,716	-0.01%
2021/03/17	4	18.48	0	0.00	18.40	4	11,720	0.03%
2021/03/16	0	0.00	1	18.55	18.55	-1	11,608	-0.01%
2021/03/12	0.4	18.35	2	18.25	18.35	-1.6	11,730	-0.01%
2021/03/11	7	18.37	8	18.30	18.30	-1	11,793	-0.01%
2021/03/10	2	18.20	4	18.30	18.30	-2	11,705	-0.02%
2021/03/09	0	0.00	7	18.25	18.30	-7	11,697	-0.06%
2021/03/08	1	18.05	0	0.00	18.00	1	11,582	0.01%
2021/03/05	3	17.95	0	0.00	18.05	3	11,527	0.03%
2021/03/04	6	17.99	0	0.00	18.15	6	12,006	0.05%
2021/03/02	1	18.05	11.2	18.10	18.00	-10.2	11,757	-0.09%
2021/02/24	0	0.00	0	18.20	18.20	0	11,299	0.00%
2021/02/23	0	0.00	15	18.10	18.15	-15	11,252	-0.13%
2021/02/22	100	18.00	0	0.00	17.90	100	11,144	0.90%
2021/02/19	2	17.83	0	0.00	17.90	2	11,139	0.02%
2021/02/18	0	0.00	5	17.95	17.90	-5	11,114	-0.04%
2021/02/17	6	17.65	19	17.68	17.80	-13	11,076	-0.12%
2021/02/04	6	17.40	0	0.00	17.40	6	10,894	0.06%
2021/02/02	2	17.28	0	0.00	17.25	2	11,225	0.02%
2021/02/01	13	17.33	0	0.00	17.20	13	11,234	0.12%
2021/01/29	16.4	17.21	0.1	17.25	17.15	16.4	11,168	0.15%
2021/01/28	11	17.32	0	0.00	17.30	11	10,905	0.10%
2021/01/27	264	17.43	0	0.00	17.40	264	10,698	2.47%	大買/鉅額交易
2021/01/25	4	17.48	0	0.00	17.50	4	10,620	0.04%
2021/01/22	54	17.51	0	0.00	17.45	54	10,667	0.51%
2021/01/21	3	17.72	0	0.00	17.60	3	10,581	0.03%
2021/01/20	65	17.70	0	17.70	17.60	65	10,516	0.62%
2021/01/18	1	17.90	0	0.00	17.90	1	10,180	0.01%
2021/01/14	0.7	18.15	2	18.15	18.15	-1.3	10,015	-0.01%
2021/01/12	2	18.10	0	0.00	18.05	2	10,006	0.02%
2021/01/08	0	0.00	0.7	18.15	18.30	-0.7	9,947	-0.01%
2021/01/04	5	18.15	0	0.00	18.15	5	9,757	0.05%
2020/12/31	0	0.00	5	18.30	18.25	-5	9,683	-0.05%
2020/12/30	0	0.00	4.2	18.35	18.35	-4.2	9,616	-0.04%
2020/12/29	2	17.90	1.8	17.92	17.95	0.2	9,377	0.00%
2020/12/21	4	17.95	1	17.85	17.95	3	9,821	0.03%
2020/12/18	0	0.00	2	17.70	17.65	-2	9,876	-0.02%
2020/12/17	2	17.70	0	0.00	17.80	2	9,776	0.02%
2020/12/16	2	17.78	0.1	17.75	17.85	1.9	9,787	0.02%
2020/12/15	3	17.67	3	17.65	17.65	0	9,774	0.00%
2020/12/11	2	17.80	0	0.00	17.75	2	9,673	0.02%
2020/12/10	3	17.73	0	0.00	17.70	3	9,566	0.03%
2020/12/09	3	17.67	7	17.66	17.70	-4	9,546	-0.04%
2020/12/08	2	17.85	0	0.00	17.80	2	9,439	0.02%
2020/12/07	6	18.06	0.7	18.15	18.10	5.3	9,191	0.06%
2020/12/04	0	0.00	16	18.14	18.20	-16	9,112	-0.18%
2020/12/03	0	0.00	0	18.10	18.05	0	9,059	0.00%
2020/12/02	1	18.00	0	0.00	18.10	1	9,028	0.01%
2020/11/26	1	18.15	0	0.00	18.35	1	8,699	0.01%
2020/11/20	1	18.35	0	0.00	18.40	1	8,892	0.01%
2020/11/17	2	18.50	0	0.00	18.50	2	8,824	0.02%
2020/11/11	0.9	18.25	8.1	18.45	18.60	-7.2	9,078	-0.08%
2020/11/10	10	18.15	1	18.10	18.15	9	8,999	0.10%
2020/11/09	0	0.00	9	17.95	17.95	-9	9,418	-0.10%
2020/11/06	12	17.66	0	0.00	17.70	12	9,719	0.12%
2020/11/04	5	17.45	0	0.00	17.50	5	10,219	0.05%
2020/11/03	0.7	17.60	0	0.00	17.55	0.7	10,329	0.01%
2020/10/30	4	17.24	0	0.00	17.20	4	10,425	0.04%
2020/10/26	2	17.55	0	0.00	17.50	2	10,548	0.02%
2020/10/21	0	0.00	4.5	17.31	17.30	-4.5	10,929	-0.04%
2020/10/20	0	17.50	0	0.00	17.40	0	10,978	0.00%
2020/10/16	1	17.45	0	0.00	17.40	1	10,964	0.01%
2020/10/14	1	17.65	1	17.60	17.55	0	11,015	0.00%
2020/10/13	1	17.55	0	0.00	17.55	1	10,979	0.01%
2020/10/12	1	17.70	0	0.00	17.80	1	10,960	0.01%
2020/10/08	10	17.80	0	0.00	17.80	10	11,029	0.09%
2020/10/06	2	17.85	0	0.00	17.90	2	11,200	0.02%
2020/10/05	1	17.75	0	0.00	17.75	1	11,246	0.01%
2020/09/29	3	17.75	0	0.00	17.70	3	11,284	0.03%
2020/09/28	1	17.65	0	0.00	17.75	1	11,378	0.01%
2020/09/24	7	17.33	5	17.35	17.25	2	11,389	0.02%
2020/09/23	1	17.70	0	17.90	17.70	1	11,189	0.01%
2020/09/22	1	17.85	0	0.00	17.80	1	11,077	0.01%
2020/09/21	7	18.00	0	0.00	17.95	7	11,089	0.06%
2020/09/18	5	18.05	103.3	18.05	18.15	-98.3	11,113	-0.88%	大賣/
2020/09/17	1	18.00	0	0.00	18.00	1	11,057	0.01%
2020/09/14	5	17.98	0	0.00	18.10	5	11,297	0.04%
2020/09/11	2	17.95	0	0.00	18.10	2	11,344	0.02%
2020/09/07	0	0.00	5	17.80	18.00	-5	11,831	-0.04%
2020/09/04	1	17.85	0	0.00	17.80	1	11,982	0.01%
2020/09/03	0.2	18.10	0	0.00	18.00	0.2	11,939	0.00%
2020/09/02	3	18.00	0	0.00	18.00	3	11,980	0.03%
2020/09/01	2	18.05	0	0.00	18.05	2	11,996	0.02%
2020/08/31	8	18.29	0	0.00	18.05	8	11,938	0.07%
2020/08/28	15	18.40	0	0.00	18.45	15	11,760	0.13%
2020/08/27	5	18.40	0	0.00	18.40	5	11,945	0.04%
2020/08/26	1	18.45	0	0.00	18.50	1	11,945	0.01%
2020/08/25	0	0.00	2	18.50	18.45	-2	12,090	-0.02%
2020/08/24	1	18.50	1	18.45	18.40	0	12,362	0.00%
2020/08/21	2	18.60	0	0.00	18.60	2	12,414	0.02%
2020/08/20	57	18.60	0	0.00	18.45	57	12,423	0.46%
2020/08/19	3	18.83	0	0.00	18.80	3	12,273	0.02%
2020/08/18	3	18.78	0	0.00	18.90	3	12,200	0.02%
2020/08/17	9.4	18.81	0	0.00	18.80	9.4	12,283	0.08%
2020/08/14	0	0.00	0.2	19.00	18.80	-0.2	12,268	0.00%
2020/08/13	8	18.84	2	18.75	18.95	6	12,163	0.05%
2020/08/12	54.3	20.12	1	20.10	20.15	53.3	11,672	0.46%
2020/08/11	7	20.25	13	20.28	20.15	-6	11,323	-0.05%
2020/08/07	1	20.40	4	20.40	20.40	-3	10,928	-0.03%
2020/08/06	6	20.32	1	20.30	20.40	5	10,860	0.05%
2020/08/04	5	20.05	1	20.00	20.00	4	10,947	0.04%
2020/08/03	11	20.00	4	20.05	20.00	7	10,886	0.06%
2020/07/31	0	0.00	40	20.20	20.10	-40	10,802	-0.37%
2020/07/29	42	20.03	0	0.00	20.00	42	10,778	0.39%
2020/07/28	1	19.95	3	19.85	19.95	-2	10,876	-0.02%
2020/07/27	14	19.97	0.1	19.90	19.85	13.9	11,090	0.13%
2020/07/24	0	0.00	0.7	20.05	20.00	-0.7	11,168	-0.01%
2020/07/22	2.3	20.16	1	20.15	20.20	1.3	11,440	0.01%
2020/07/21	0	0.00	3	20.10	20.20	-3	11,520	-0.03%
2020/07/20	1	20.05	0	0.00	20.05	1	11,536	0.01%
2020/07/17	2	20.05	2	20.10	20.10	0	11,630	0.00%
2020/07/16	1	20.10	7	20.11	20.05	-6	11,941	-0.05%
2020/07/15	0	0.00	0.8	20.20	20.20	-0.8	11,980	-0.01%
2020/07/14	1	20.05	0	0.00	20.05	1	12,057	0.01%
2020/07/13	2	20.15	0	0.00	20.05	2	12,172	0.02%
2020/07/10	4	20.05	0	0.00	20.15	4	12,355	0.03%
2020/07/08	0.1	20.35	1	20.35	20.35	-0.9	12,750	-0.01%
2020/07/07	0	0.00	1	20.30	20.35	-1	12,910	-0.01%
2020/07/06	0	0.00	8	20.29	20.50	-8	12,931	-0.06%
2020/07/02	0	0.00	4.4	20.12	20.10	-4.4	13,072	-0.03%
2020/07/01	5	20.05	0	0.00	20.05	5	13,325	0.04%
2020/06/29	6	19.84	0	0.00	19.90	6	13,603	0.04%
2020/06/23	1	19.90	1	19.95	19.90	0	14,052	0.00%
2020/06/18	10	19.90	0	0.00	19.90	10	14,923	0.07%
2020/06/17	1	20.10	0	0.00	20.10	1	15,146	0.01%
2020/06/16	0	0.00	5	20.00	19.95	-5	15,907	-0.03%
2020/06/15	1	19.70	0	0.00	19.70	1	16,606	0.01%
2020/06/12	10	19.72	0	0.00	19.80	10	17,069	0.06%
2020/06/11	0	0.00	2	20.30	20.05	-2	17,638	-0.01%
2020/06/09	1	20.25	0	0.00	20.35	1	18,635	0.01%
2020/06/08	0	0.00	1	20.40	20.35	-1	19,268	-0.01%
2020/06/05	2	20.18	0	0.00	20.20	2	19,397	0.01%
2020/06/04	0	0.00	11	20.16	20.25	-11	19,814	-0.06%
2020/06/03	0	0.00	2	20.23	20.30	-2	20,194	-0.01%
2020/06/02	0	0.00	3	19.83	19.90	-3	20,134	-0.01%
2020/06/01	5	19.70	11	19.70	19.65	-6	20,134	-0.03%
2020/05/28	2	19.50	0	0.00	19.50	2	19,771	0.01%
2020/05/26	1	19.40	1	19.40	19.40	0	20,220	0.00%
2020/05/25	6	19.08	2	19.15	19.20	4	20,268	0.02%
2020/05/22	6	19.21	0	0.00	19.10	6	20,435	0.03%
2020/05/21	11	19.41	0	0.00	19.40	11	20,539	0.05%
2020/05/19	5	19.25	0	0.00	19.30	5	20,766	0.02%
2020/05/18	0	0.00	10	19.05	19.00	-10	20,864	-0.05%
2020/05/15	7	19.06	0	0.00	19.00	7	20,810	0.03%
2020/05/14	3	19.10	10	19.05	19.05	-7	20,703	-0.03%
2020/05/13	2	19.20	1	19.20	19.20	1	20,668	0.00%
2020/05/12	11	19.17	0	0.00	19.15	11	20,684	0.05%
2020/05/11	3	19.42	13	19.48	19.35	-10	20,613	-0.05%
2020/05/07	3	19.03	0	0.00	18.95	3	20,559	0.01%
2020/05/05	1	19.10	15	19.07	19.05	-14	20,639	-0.07%
2020/05/04	11	19.01	0	0.00	19.00	11	20,717	0.05%
2020/04/30	0	0.00	7	19.44	19.45	-7	20,655	-0.03%
2020/04/29	39	19.14	0	0.00	19.20	39	20,648	0.19%
2020/04/28	6	18.78	0	0.00	18.90	6	20,607	0.03%
2020/04/24	15	18.10	1	18.05	18.05	14	21,010	0.07%
2020/04/21	2	18.25	0	0.00	18.05	2	20,752	0.01%
2020/04/20	1	18.55	0	0.00	18.55	1	20,477	0.00%
2020/04/17	1	18.70	0.9	18.70	18.65	0.1	20,474	0.00%
2020/04/16	1	18.70	14.8	18.66	18.60	-13.8	20,299	-0.07%
2020/04/15	1	18.60	10	18.81	18.90	-9	20,134	-0.04%
2020/04/13	2	18.20	0.7	18.25	18.15	1.3	19,681	0.01%
2020/04/10	0	0.00	8	18.55	18.70	-8	19,420	-0.04%
2020/04/08	0	0.00	5	18.20	18.30	-5	19,084	-0.03%
2020/04/07	2	18.05	1	18.30	18.10	1	18,940	0.01%
2020/04/06	0	0.00	24	17.95	17.95	-24	18,833	-0.13%
2020/04/01	6	17.81	10	17.85	17.80	-4	18,499	-0.02%
2020/03/31	4	18.15	0	0.00	18.05	4	18,287	0.02%
2020/03/30	0	0.00	5	17.86	18.05	-5	18,042	-0.03%
2020/03/27	4	18.24	6	18.17	18.10	-2	17,787	-0.01%
2020/03/26	0	0.00	5	17.85	18.00	-5	17,500	-0.03%
2020/03/25	4	17.95	67	17.98	17.95	-63	17,513	-0.36%
2020/03/24	12	17.74	4	17.80	17.50	8	16,969	0.05%
2020/03/23	28	16.93	0	0.00	17.00	28	16,761	0.17%
2020/03/20	16	17.44	6	17.35	17.65	10	16,517	0.06%
2020/03/19	72	16.59	6.8	16.48	16.15	65.3	15,734	0.41%
2020/03/18	20	17.47	1	17.45	17.50	19	14,982	0.13%
2020/03/17	59	17.90	9.3	18.04	17.85	49.7	14,459	0.34%
2020/03/16	14	18.99	0	0.00	18.75	14	13,625	0.10%
2020/03/13	33	18.82	21	19.09	19.55	12	13,086	0.09%
2020/03/12	18	20.03	0	0.00	20.00	18	12,287	0.15%
2020/03/11	4	20.79	0	0.00	20.75	4	11,610	0.03%
2020/03/10	14	20.72	32	20.66	20.90	-18	11,333	-0.16%
2020/03/09	23	21.09	16	21.04	21.05	7	10,878	0.06%
2020/03/06	10	21.45	0	0.00	21.40	10	10,379	0.10%
2020/03/05	22	21.60	0	0.00	21.65	22	10,227	0.22%
2020/03/02	8	21.31	5	21.36	21.25	3	10,019	0.03%
2020/02/27	6	21.55	2.3	21.58	21.55	3.7	10,055	0.04%
2020/02/26	23	21.59	0	0.00	21.55	23	9,910	0.23%
2020/02/25	18.5	21.61	0	0.00	21.65	18.5	9,729	0.19%
2020/02/24	15	21.72	6	21.70	21.70	9	9,605	0.09%
2020/02/14	0	0.00	1	21.80	21.85	-1	8,987	-0.01%
2020/02/13	4	21.83	1	21.90	21.85	3	8,991	0.03%
2020/02/12	3	21.77	0	0.00	21.80	3	9,133	0.03%
2020/02/11	3	21.78	0	0.00	21.75	3	9,100	0.03%
2020/02/10	2	21.60	0	0.00	21.75	2	9,110	0.02%
2020/02/07	2	21.85	2	21.85	21.80	0	9,049	0.00%
2020/02/04	5	21.62	0	0.00	21.60	5	8,980	0.06%
2020/02/03	6	21.28	2	21.23	21.40	4	9,020	0.04%
2020/01/31	5	21.57	0	0.00	21.65	5	8,818	0.06%
2020/01/30	8	21.71	4	21.69	21.50	4	8,640	0.05%
2020/01/20	9	22.43	0	0.00	22.45	9	7,973	0.11%
2020/01/17	0	0.00	2	22.30	22.30	-2	7,876	-0.03%
2020/01/16	0	0.00	0.8	22.25	22.20	-0.8	7,915	-0.01%
2020/01/14	1	22.20	0	0.00	22.30	1	7,920	0.01%
2020/01/13	1.2	22.20	3	22.10	22.20	-1.9	7,889	-0.02%
2020/01/10	1	21.90	3	21.95	22.00	-2	7,800	-0.03%
2020/01/08	1	21.85	0	0.00	21.80	1	7,815	0.01%
2020/01/07	1	21.85	0	0.00	22.00	1	7,773	0.01%
2020/01/06	2	21.90	3	21.90	21.90	-1	7,792	-0.01%
2020/01/03	0.3	22.05	0	0.00	22.05	0.3	7,834	0.00%
2020/01/02	0.3	22.05	0	0.00	22.00	0.3	7,861	0.00%
2019/12/24	2	21.95	1	22.00	21.95	1	8,136	0.01%
2019/12/23	0	0.00	4	21.99	22.05	-4	8,179	-0.05%
2019/12/20	2	22.00	20	22.18	21.85	-18	8,199	-0.22%
2019/12/19	0	0.00	10	22.15	22.20	-10	7,982	-0.13%
2019/12/17	0	0.00	3	21.90	21.95	-3	8,077	-0.04%
2019/12/16	0	0.00	0.1	21.90	21.80	-0.1	8,078	0.00%
2019/12/13	1	21.80	0	0.00	21.85	1	8,162	0.01%
2019/12/11	1	21.65	0	0.00	21.75	1	8,213	0.01%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	2	21.65	3.7	21.68	21.75	-1.7	8,565	-0.02%
2019/12/06	1.5	21.67	0	0.00	21.60	1.5	8,696	0.02%
2019/12/03	1	21.70	0	0.00	21.75	1	8,850	0.01%
2019/11/29	3	21.75	0	0.00	21.70	3	8,940	0.03%
2019/11/27	0	0.00	2	21.85	21.95	-2	9,056	-0.02%
2019/11/26	3	21.95	0	0.00	21.75	3	9,130	0.03%
2019/11/25	2	21.80	0	0.00	21.90	2	8,720	0.02%
2019/11/20	0	0.00	0.8	21.95	21.90	-0.8	8,972	-0.01%
2019/11/19	0	0.00	0.1	21.95	21.90	-0.1	9,012	0.00%
2019/11/14	2	21.63	0	0.00	21.60	2	9,331	0.02%
2019/11/13	5	21.80	0	0.00	21.80	5	9,501	0.05%
2019/11/11	7	21.87	1.1	21.91	22.00	5.9	10,672	0.06%
2019/11/08	3	22.23	0.9	22.30	22.30	2.1	10,799	0.02%
2019/11/05	2	22.13	1	22.15	22.30	1	11,250	0.01%
2019/11/04	1	22.00	2	22.15	22.20	-1	11,384	-0.01%
2019/11/01	1	22.00	2	21.93	22.05	-1	11,523	-0.01%
2019/10/31	5	21.90	7	21.90	21.90	-2	11,689	-0.02%
2019/10/30	1	21.80	0	0.00	21.80	1	11,664	0.01%
2019/10/29	31	21.60	0	0.00	21.60	31	11,879	0.26%
2019/10/28	1	21.55	0.7	21.55	21.55	0.3	12,030	0.00%
2019/10/25	0.3	21.50	0	0.00	21.50	0.3	12,094	0.00%
2019/10/24	0	0.00	1	21.45	21.45	-1	12,163	-0.01%
2019/10/22	2	21.25	0	0.00	21.35	2	12,355	0.02%
2019/10/21	2	21.20	0	0.00	21.30	2	12,387	0.02%
2019/10/16	0	0.00	10	21.20	21.25	-10	12,497	-0.08%
2019/10/09	2	21.05	0	0.00	21.10	2	12,596	0.02%
2019/10/08	3.1	21.10	0	0.00	21.20	3.1	12,633	0.02%
2019/10/04	0	0.00	0.2	21.15	21.10	-0.2	12,932	0.00%
2019/10/03	0	0.00	1	21.05	21.05	-1	12,971	-0.01%
2019/10/02	0	0.00	2	21.33	21.20	-2	12,951	-0.02%
2019/09/27	3	21.10	0	0.00	20.95	3	12,776	0.02%
2019/09/26	0	0.00	37.5	21.08	21.15	-37.5	12,765	-0.29%
2019/09/25	0	0.00	3	21.15	21.15	-3	12,843	-0.02%
2019/09/24	0	0.00	2.2	21.18	21.20	-2.2	12,877	-0.02%
2019/09/23	2	21.15	0	0.00	21.25	2	12,895	0.02%
2019/09/20	1	21.20	6	21.17	21.25	-5	12,970	-0.04%
2019/09/18	2	21.25	0	0.00	21.20	2	12,728	0.02%
2019/09/16	1	20.90	3.9	20.97	20.95	-2.9	12,747	-0.02%
2019/09/12	0	0.00	4	21.00	20.95	-4	12,772	-0.03%
2019/09/11	3	20.85	6	20.83	20.95	-3	12,872	-0.02%
2019/09/10	5	20.71	1	20.80	20.85	4	12,801	0.03%
2019/09/09	1	20.45	0	0.00	20.50	1	12,754	0.01%
2019/09/06	0	0.00	3	20.25	20.30	-3	12,782	-0.02%
2019/09/04	1	19.90	0	0.00	20.00	1	13,162	0.01%
2019/09/03	1	19.90	0	0.00	19.90	1	13,435	0.01%
2019/08/29	10	19.60	0	0.00	19.70	10	13,587	0.07%
2019/08/28	2	19.68	0	0.00	19.65	2	13,623	0.01%
2019/08/27	2	19.68	0	0.00	19.75	2	13,695	0.01%
2019/08/26	2	19.65	0	0.00	19.65	2	13,660	0.01%
2019/08/23	0	0.00	76	19.88	19.90	-76	13,694	-0.55%
2019/08/21	4	19.84	0	0.00	19.85	4	14,122	0.03%
2019/08/20	0	0.00	22	19.92	19.95	-22	14,070	-0.16%
2019/08/19	20	19.90	10	19.93	19.95	10	14,005	0.07%
2019/08/16	8	19.66	20	19.50	19.85	-12	13,875	-0.09%
2019/08/15	2	19.60	80	19.62	19.65	-78	13,621	-0.57%
2019/08/14	84.4	21.42	60	21.43	21.50	24.4	13,136	0.19%
2019/08/13	1	21.30	0	0.00	21.20	1	12,625	0.01%
2019/08/12	1	21.35	0	21.50	21.40	1	12,379	0.01%
2019/08/08	4	21.30	0	0.00	21.35	4	12,229	0.03%
2019/08/06	13	21.19	0	0.00	21.20	13	12,198	0.11%
2019/08/05	1	21.35	0	0.00	21.30	1	12,044	0.01%
2019/08/02	12	21.36	0	0.00	21.35	12	11,943	0.10%
2019/08/01	12	21.76	0	0.00	21.60	12	11,832	0.10%
2019/07/31	23	21.82	0	0.00	21.95	23	11,746	0.20%
2019/07/30	75	21.86	0	0.00	21.85	75	11,457	0.65%
2019/07/29	5	21.70	9	21.70	21.70	-4	11,429	-0.03%
2019/07/26	46	21.70	1	21.75	21.70	45	11,397	0.39%
2019/07/25	15	21.70	0	0.00	21.70	15	11,489	0.13%
2019/07/24	6	21.38	0.4	21.45	21.45	5.6	11,645	0.05%
2019/07/22	4	21.38	4	21.40	21.40	0	11,606	0.00%
2019/07/18	0	0.00	0.7	21.30	21.30	-0.7	11,666	-0.01%
2019/07/16	1	21.15	0	0.00	21.20	1	11,570	0.01%
2019/07/05	0	0.00	1	20.85	20.90	-1	11,100	-0.01%
2019/07/03	1	20.65	0	0.00	20.80	1	11,133	0.01%
2019/07/02	1	20.70	0	0.00	20.80	1	11,116	0.01%
2019/07/01	27	20.79	0	0.00	20.75	27	11,019	0.25%
2019/06/26	0	20.85	0	0.00	20.80	0	10,968	0.00%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/18	10	20.60	0	0.00	20.65	10	10,345	0.10%
2019/06/17	4	20.60	1	20.65	20.65	3	10,326	0.03%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/13	2	20.45	0	0.00	20.45	2	10,214	0.02%
2019/06/12	3	20.40	0	0.00	20.45	3	10,194	0.03%
2019/06/11	4	21.08	2	20.95	20.80	2	9,793	0.02%
2019/06/10	10	21.40	0	0.00	21.40	10	9,409	0.11%
2019/06/06	0	21.25	5	21.20	21.30	-5	9,389	-0.05%
2019/06/05	0	0.00	2	21.00	21.10	-2	9,333	-0.02%
2019/06/04	0	0.00	1	21.00	21.00	-1	9,266	-0.01%
2019/06/03	5	20.85	5.3	20.95	21.00	-0.3	9,202	0.00%
2019/05/31	0.1	20.90	0	0.00	20.95	0.1	9,113	0.00%
2019/05/30	0	0.00	100	20.65	20.75	-100	8,921	-1.12%
2019/05/27	0	0.00	2	20.40	20.40	-2	8,657	-0.02%
2019/05/24	1	20.25	0	0.00	20.30	1	8,653	0.01%
2019/05/22	0	0.00	4	20.30	20.30	-4	8,674	-0.05%
2019/05/21	0	0.00	4.6	20.31	20.40	-4.6	8,763	-0.05%
2019/05/20	0	0.00	2	20.00	20.05	-2	8,592	-0.02%
2019/05/15	4	20.03	0.5	20.05	20.00	3.6	8,434	0.04%
2019/05/14	1	19.90	0	0.00	19.95	1	8,454	0.01%
2019/05/07	0	0.00	1	20.15	20.10	-1	8,221	-0.01%
2019/05/06	6	19.99	10	19.95	20.00	-4	8,299	-0.05%
2019/05/03	12.1	20.20	5	20.20	20.20	7.1	8,142	0.09%
2019/05/02	5	20.25	0	0.00	20.25	5	8,057	0.06%
2019/04/30	2	20.15	6.1	20.13	20.20	-4.1	7,910	-0.05%
2019/04/29	0	0.00	24.9	19.80	19.90	-24.9	7,609	-0.33%
2019/04/26	105	19.60	0	0.00	19.70	105	7,604	1.38%	大買/鉅額交易
2019/04/25	1	19.60	1	19.60	19.70	0	7,579	0.00%
2019/04/24	4	19.51	1	19.50	19.60	3	7,527	0.04%
2019/04/22	1	19.30	0	0.00	19.35	1	7,517	0.01%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/12	1	19.10	0	0.00	19.25	1	7,775	0.01%
2019/04/11	4	19.18	0	0.00	19.20	4	7,745	0.05%
2019/04/10	1.1	19.25	1	19.20	19.30	0.1	7,714	0.00%
2019/04/09	2	19.20	0	0.00	19.25	2	7,695	0.03%
2019/04/08	2	19.25	0	0.00	19.25	2	7,734	0.03%
2019/04/02	0	19.25	0	0.00	19.25	0	7,731	0.00%
2019/04/01	0	0.00	0	19.25	19.25	0	7,772	0.00%
2019/03/29	5	19.05	2	19.10	19.40	3	7,667	0.04%
2019/03/28	3	19.05	0	0.00	19.05	3	7,613	0.04%
2019/03/26	5	19.15	0	0.00	19.20	5	7,785	0.06%
2019/03/25	8	19.06	0	0.00	19.15	8	7,900	0.10%
2019/03/22	0	0.00	44	19.30	19.25	-44	7,883	-0.56%
2019/03/19	1.2	19.19	1	19.25	19.20	0.2	7,904	0.00%
2019/03/18	0	0.00	1	19.10	19.10	-1	7,873	-0.01%
2019/03/15	0.2	19.00	7.2	18.96	19.00	-7.1	7,920	-0.09%
2019/03/14	0	0.00	0	18.95	18.95	0	7,832	0.00%
2019/03/13	4.2	18.88	0	0.00	18.95	4.2	7,925	0.05%
2019/03/12	8	18.80	0	0.00	18.90	8	7,962	0.10%
2019/03/11	1	18.80	0.4	18.85	18.75	0.6	7,961	0.01%
2019/03/08	3	18.70	0	0.00	18.75	3	7,958	0.04%
2019/03/07	2	18.80	0	0.00	18.80	2	8,163	0.02%
2019/03/06	8	18.80	0	0.00	18.90	8	8,165	0.10%
2019/03/05	3	18.75	0	0.00	18.85	3	8,175	0.04%
2019/03/04	1	18.80	75.5	18.85	18.85	-74.5	8,200	-0.91%
2019/02/27	0	0.00	2	18.85	18.90	-2	8,112	-0.02%
2019/02/26	3.2	18.73	1	18.75	18.70	2.2	7,957	0.03%
2019/02/25	0	0.00	1	18.70	18.70	-1	7,871	-0.01%
2019/02/22	0	0.00	7	18.61	18.65	-7	7,863	-0.09%
2019/02/21	0.7	18.60	0	0.00	18.60	0.7	7,828	0.01%
2019/02/20	2.1	18.53	0	0.00	18.55	2.1	7,842	0.03%
2019/02/19	2	18.45	0	0.00	18.45	2	7,774	0.03%
2019/02/12	0.1	18.50	0	0.00	18.50	0.1	7,519	0.00%
2019/02/11	0	0.00	0.4	18.50	18.45	-0.4	7,493	-0.01%
2019/01/29	0	18.40	0	18.40	18.40	0	7,361	0.00%
2019/01/25	0.8	18.40	3	18.40	18.45	-2.2	7,334	-0.03%
2019/01/21	0	0.00	1	18.35	18.20	-1	7,363	-0.01%
2019/01/18	0	0.00	3	18.17	18.25	-3	7,347	-0.04%
2019/01/15	0	0.00	2	18.05	18.10	-2	7,486	-0.03%
2019/01/11	0	0.00	2	17.98	18.00	-2	7,627	-0.03%
2019/01/10	0.5	17.95	0	0.00	17.95	0.5	7,570	0.01%
2019/01/09	0	0.00	3	17.92	17.95	-3	7,629	-0.04%
2019/01/08	0	0.00	1	17.70	17.70	-1	7,618	-0.01%
2018/12/28	0	0.00	8	17.50	17.50	-8	8,453	-0.09%
2018/12/27	1	17.45	0	0.00	17.40	1	8,629	0.01%
2018/12/26	0	0.00	4.5	17.31	17.30	-4.5	8,684	-0.05%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/24	2	17.35	5	17.40	17.55	-3	8,713	-0.03%
2018/12/22	2	17.40	0	0.00	17.45	2	8,691	0.02%
2018/12/21	2	17.40	0	0.00	17.40	2	8,760	0.02%
2018/12/20	23	17.45	0	0.00	17.55	23	8,755	0.26%
2018/12/18	3	17.40	0	0.00	17.45	3	8,639	0.03%
2018/12/11	0	0.00	1.2	17.57	17.60	-1.2	8,802	-0.01%
2018/12/10	3	17.52	0	0.00	17.60	3	8,851	0.03%
2018/11/30	4	17.60	0	0.00	17.55	4	8,695	0.05%
2018/11/28	1	17.60	0	0.00	17.70	1	8,504	0.01%
2018/11/23	3	17.60	0	0.00	17.60	3	8,495	0.04%
2018/11/21	0	0.00	7.9	17.62	17.65	-7.9	8,561	-0.09%
2018/11/20	1	17.70	0	0.00	17.70	1	8,561	0.01%
2018/11/19	0	0.00	1	17.85	17.80	-1	8,565	-0.01%
2018/11/16	0.9	17.80	2	17.80	17.80	-1.1	8,575	-0.01%
2018/11/14	1	17.60	0	0.00	17.70	1	8,715	0.01%
2018/11/08	0.6	17.70	0	0.00	17.70	0.6	9,848	0.01%
2018/11/07	0	0.00	2	17.60	17.65	-2	9,919	-0.02%
2018/11/06	0	0.00	1	17.55	17.55	-1	10,113	-0.01%
2018/11/01	1	17.30	0	0.00	17.40	1	10,719	0.01%
2018/10/31	0.3	17.45	0	0.00	17.45	0.3	10,817	0.00%
2018/10/30	1	17.15	0	0.00	17.35	1	10,711	0.01%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	3	17.12	0	0.00	17.25	3	10,803	0.03%
2018/10/24	5	17.20	0	0.00	17.30	5	11,042	0.05%
2018/10/19	3	17.38	0	0.00	17.55	3	11,180	0.03%
2018/10/18	3	17.42	0	0.00	17.50	3	11,035	0.03%
2018/10/17	1	17.50	0	0.00	17.50	1	11,046	0.01%
2018/10/16	3	17.40	0	0.00	17.50	3	10,974	0.03%
2018/10/15	1	17.50	0	0.00	17.45	1	10,855	0.01%
2018/10/12	6	17.58	0	0.00	17.75	6	10,710	0.06%
2018/10/11	2	17.60	0	0.00	17.50	2	10,559	0.02%
2018/10/09	0	0.00	1.1	18.10	18.10	-1.1	9,993	-0.01%
2018/10/08	1	18.00	0	0.00	18.05	1	9,952	0.01%
2018/10/04	6	18.20	0	0.00	18.15	6	9,755	0.06%
2018/10/03	0.1	18.40	0	0.00	18.40	0.1	9,623	0.00%
2018/10/01	0	0.00	0	18.55	18.55	0	9,520	0.00%
2018/09/21	0	0.00	2	18.35	18.50	-2	9,403	-0.02%
2018/09/20	0.2	18.30	1	18.25	18.30	-0.8	9,211	-0.01%
2018/09/19	4	18.05	0	18.15	18.15	4	9,210	0.04%
2018/09/17	2	17.95	0	0.00	17.95	2	9,237	0.02%
2018/09/14	0	0.00	1	18.05	18.00	-1	9,266	-0.01%
2018/09/11	0	0.00	1	17.75	17.85	-1	9,380	-0.01%
2018/09/10	2	17.75	0	0.00	17.85	2	9,572	0.02%
2018/09/04	0.5	18.00	0	0.00	18.00	0.5	9,801	0.00%
2018/09/03	1	17.95	0	0.00	17.95	1	9,912	0.01%
2018/08/27	2	17.80	0	0.00	17.80	2	10,144	0.02%
2018/08/24	2	17.85	0	0.00	17.85	2	10,181	0.02%
2018/08/23	0	0.00	2.7	17.96	17.95	-2.7	10,610	-0.03%
2018/08/21	0	0.00	1	17.90	17.90	-1	10,681	-0.01%
2018/08/20	0	0.00	1	17.75	17.75	-1	10,650	-0.01%
2018/08/17	9	17.59	0	0.00	17.55	9	10,577	0.09%
2018/08/16	8	17.37	2	17.40	17.45	6	10,537	0.06%
2018/08/15	3	18.65	1	18.65	18.65	2	10,139	0.02%
2018/08/14	20	18.60	23	18.65	18.70	-3	9,689	-0.03%
2018/08/13	7	18.66	0	0.00	18.55	7	9,543	0.07%
2018/08/10	0.5	18.75	4	18.63	18.75	-3.5	9,299	-0.04%
2018/08/08	0.2	18.40	0	0.00	18.40	0.2	8,856	0.00%
2018/08/07	10	18.30	1	18.25	18.25	9	8,738	0.10%
2018/08/06	2	18.25	0	0.00	18.25	2	8,609	0.02%
2018/08/02	10	18.35	5	18.25	18.25	5	8,494	0.06%
2018/08/01	0	0.00	1.1	18.30	18.35	-1.1	8,438	-0.01%
2018/07/31	0	0.00	2	18.25	18.35	-2	8,385	-0.02%
2018/07/27	1	17.95	0	0.00	18.00	1	7,968	0.01%
2018/07/20	30	17.80	0	0.00	17.90	30	7,961	0.38%
2018/07/13	1	17.70	0	0.00	17.80	1	8,103	0.01%
2018/07/10	0	0.00	1	17.65	17.70	-1	8,159	-0.01%
2018/07/03	6	17.55	0	0.00	17.50	6	8,303	0.07%
2018/07/02	1	17.70	0	0.00	17.60	1	8,247	0.01%
2018/06/29	1	17.55	0	0.00	17.75	1	8,203	0.01%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/27	12	17.51	0	0.00	17.50	12	8,061	0.15%
2018/06/25	2	17.60	0	0.00	17.60	2	7,908	0.03%
2018/06/22	1	17.55	0	0.00	17.55	1	7,893	0.01%
2018/06/21	1	17.65	0	0.00	17.60	1	7,786	0.01%
2018/06/20	1	17.65	0	0.00	17.65	1	7,829	0.01%
2018/06/19	100	17.70	0	0.00	17.60	100	7,755	1.29%
2018/06/15	10	17.75	0	0.00	17.85	10	7,568	0.13%
2018/06/12	0	0.00	3	17.95	18.05	-3	7,514	-0.04%
2018/06/11	0	0.00	2	18.10	18.05	-2	7,448	-0.03%
2018/06/06	0.2	17.95	0	0.00	17.95	0.2	7,347	0.00%
2018/06/05	1	17.80	0	0.00	17.95	1	7,344	0.01%
2018/06/01	2	17.70	0	0.00	17.80	2	7,288	0.03%
2018/05/31	0.2	17.90	0	0.00	17.90	0.2	7,237	0.00%
2018/05/30	10	17.75	0	0.00	17.65	10	6,865	0.15%
2018/05/29	0	0.00	1	17.90	17.90	-1	6,737	-0.01%
2018/05/24	2	17.75	0	0.00	17.75	2	6,835	0.03%
2018/05/22	0	0.00	4	17.85	17.80	-4	6,857	-0.06%
2018/05/18	0	0.00	4	17.90	17.80	-4	7,018	-0.06%
2018/05/17	1	17.90	0	0.00	17.90	1	7,132	0.01%
2018/05/15	0	0.00	1	17.95	18.00	-1	7,410	-0.01%
2018/05/10	0	0.00	5	17.80	17.80	-5	8,184	-0.06%
2018/05/04	8	17.80	0	0.00	17.80	8	8,630	0.09%
2018/05/02	100	17.95	31	17.95	18.00	69	8,694	0.79%
2018/04/26	0	0.00	1	17.80	17.85	-1	8,693	-0.01%
2018/04/24	0	0.00	8.2	17.80	17.75	-8.2	8,746	-0.09%
2018/04/17	3	17.65	0	0.00	17.75	3	8,923	0.03%
2018/04/11	10	17.80	0	0.00	17.75	10	9,331	0.11%
2018/04/09	0	0.00	4	17.60	17.65	-4	9,334	-0.04%
2018/04/03	11	17.50	0	0.00	17.50	11	9,303	0.12%
2018/03/28	1	17.55	0	0.00	17.55	1	9,340	0.01%
2018/03/23	2	17.45	0	0.00	17.45	2	9,329	0.02%
2018/03/19	3	17.55	0	0.00	17.60	3	9,332	0.03%
2018/03/16	0	0.00	1	17.35	17.60	-1	9,311	-0.01%
2018/03/13	3	17.40	0	0.00	17.45	3	9,082	0.03%
2018/03/12	2	17.30	0	0.00	17.35	2	8,968	0.02%
2018/03/09	0.2	17.25	0	0.00	17.25	0.2	8,979	0.00%
2018/03/08	2	17.15	0	0.00	17.15	2	9,006	0.02%
2018/03/02	23	17.01	0	0.00	17.00	23	9,392	0.24%
2018/03/01	0	0.00	2.6	17.12	17.10	-2.6	9,351	-0.03%
2018/02/27	0	0.00	0.1	17.20	17.20	-0.1	9,260	0.00%
2018/02/23	9	16.95	0	0.00	17.05	9	9,122	0.10%
2018/02/21	21	16.90	2	16.88	16.95	19	9,319	0.20%
2018/02/12	10.2	16.75	0	0.00	16.75	10.2	9,226	0.11%
2018/02/09	2	16.55	0	0.00	16.65	2	9,147	0.02%
2018/02/07	5	16.84	1	16.85	16.90	4	8,990	0.04%
2018/02/06	22	16.67	8	16.60	16.60	14	8,789	0.16%
2018/02/05	0	0.00	1	17.10	17.10	-1	8,392	-0.01%
2018/02/02	0	17.40	2	17.30	17.40	-2	8,225	-0.02%
2018/02/01	0	17.35	0	0.00	17.40	0	8,124	0.00%
2018/01/31	0	17.30	0	0.00	17.40	0	8,104	0.00%
2018/01/30	0	17.30	3	17.30	17.30	-3	7,826	-0.04%
2018/01/29	0	17.35	0	0.00	17.40	0	7,743	0.00%
2018/01/26	0	0.00	8	17.35	17.35	-8	7,665	-0.10%
2018/01/25	20	17.40	0	0.00	17.40	20	7,627	0.26%
2018/01/24	1	17.25	0	0.00	17.25	1	7,529	0.01%
2018/01/23	0.2	17.35	0	0.00	17.40	0.2	7,525	0.00%
2018/01/22	0.3	17.40	0	0.00	17.40	0.3	7,520	0.00%
2018/01/19	1	17.40	0	0.00	17.45	1	7,476	0.01%
2018/01/18	0.3	17.50	0	0.00	17.50	0.3	7,445	0.00%
2018/01/17	2	17.35	1	17.50	17.50	1	7,373	0.01%
2018/01/16	5	17.40	0	0.00	17.40	5	7,316	0.07%
2018/01/15	12	17.29	2.2	17.30	17.35	9.8	7,314	0.13%
2018/01/11	3	17.20	0	0.00	17.25	3	7,314	0.04%
2018/01/10	5	17.30	1	17.25	17.30	4	7,440	0.05%
2018/01/08	15	17.20	3	17.20	17.30	12	7,430	0.16%
2018/01/05	4	17.05	1	17.00	17.15	3	7,285	0.04%
2018/01/04	6	16.90	0	0.00	16.95	6	7,233	0.08%
2018/01/03	50	16.90	1	16.90	16.90	49	7,272	0.67%