華南金 (2880)-兆豐-桃園券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	0.1	26.10	26.05	-0.1	17,046	0.00%
2024/05/13	1.1	26.10	1	26.10	26.20	0.1	16,584	0.00%
2024/05/10	0	0.00	179.3	26.05	26.25	-179.3	16,251	-1.10%	大賣/鉅額交易
2024/05/09	4	25.24	205.1	25.10	25.15	-201.1	15,318	-1.31%	大賣/鉅額交易
2024/05/08	0.1	25.30	3.2	25.46	25.55	-3.1	15,029	-0.02%
2024/05/07	207	25.50	6.1	25.56	25.55	200.9	14,703	1.37%	大買/鉅額交易
2024/05/06	595	25.35	707.6	24.68	25.45	-112.6	14,087	-0.80%	大買/大賣/鉅額交易
2024/05/03	695	24.31	2.1	24.30	24.25	692.9	12,973	5.34%	大買/鉅額交易
2024/05/02	1.5	24.18	10.2	24.20	24.20	-8.7	12,645	-0.07%
2024/04/30	196.1	24.03	194	23.66	23.65	2.1	12,038	0.02%	大買/大賣/
2024/04/29	1	23.05	6	23.31	23.40	-5	11,047	-0.05%
2024/04/26	1	22.65	0	0.00	22.55	1	10,608	0.01%
2024/04/23	0	0.00	1	22.80	22.95	-1	10,765	-0.01%
2024/04/22	1	22.55	0	0.00	22.75	1	10,871	0.01%
2024/04/19	1	22.30	0	0.00	22.20	1	10,767	0.01%
2024/04/17	21	22.37	0	0.00	22.45	21	10,422	0.20%
2024/04/16	1	22.40	10	22.50	22.40	-9	10,148	-0.09%
2024/04/12	1	22.95	2.2	23.00	23.00	-1.2	9,824	-0.01%
2024/04/08	0	0.00	5.2	23.00	23.10	-5.2	9,446	-0.05%
2024/04/03	1	22.85	0	23.00	22.85	1	9,417	0.01%
2024/04/02	1	23.10	0	0.00	23.20	1	9,368	0.01%
2024/04/01	5	23.20	1	23.15	23.20	4	9,412	0.04%
2024/03/29	0	0.00	11	23.24	23.15	-11	9,418	-0.12%
2024/03/28	0	0.00	40.2	22.90	22.90	-40.2	9,127	-0.44%
2024/03/20	2	22.70	0	0.00	22.55	2	8,693	0.02%
2024/03/18	0	0.00	6	23.08	22.95	-6	8,441	-0.07%
2024/03/15	0	0.00	9	22.90	23.00	-9	8,256	-0.11%
2024/03/14	33	22.62	35	22.74	22.80	-2	7,861	-0.03%
2024/03/12	7	22.00	0.2	22.00	22.05	6.8	7,346	0.09%
2024/03/07	10	21.75	4	21.85	21.85	6	7,168	0.08%
2024/03/06	0	0.00	0.5	21.80	21.80	-0.5	7,130	-0.01%
2024/03/05	7	21.72	1.2	21.75	21.70	5.8	7,926	0.07%
2024/03/04	2	21.77	0	0.00	21.75	2	7,954	0.03%
2024/03/01	1	21.95	0	0.00	21.85	1	8,074	0.01%
2024/02/29	0	0.00	0.2	21.90	22.00	-0.2	8,180	0.00%
2024/02/27	3	21.63	0	0.00	21.85	3	8,013	0.04%
2024/02/26	2	21.63	1	21.65	21.60	1	7,956	0.01%
2024/02/22	0	0.00	2	21.78	21.70	-2	8,148	-0.02%
2024/02/21	0	0.00	1.1	21.75	21.80	-1.1	8,156	-0.01%
2024/02/19	1	21.80	1	21.85	21.90	0	8,389	0.00%
2024/02/15	1	21.65	0	0.00	21.75	1	8,605	0.01%
2024/02/05	2	21.75	0	0.00	21.75	2	8,515	0.02%
2024/02/01	0	0.00	1	21.80	21.85	-1	8,461	-0.01%
2024/01/31	0	0.00	4.5	21.66	21.60	-4.5	8,431	-0.05%
2024/01/30	1	21.50	0	0.00	21.50	1	8,387	0.01%
2024/01/29	0	21.65	5	21.75	21.75	-5	8,452	-0.06%
2024/01/26	0	0.00	1	21.65	21.65	-1	8,481	-0.01%
2024/01/24	0.2	21.45	0	0.00	21.40	0.2	8,466	0.00%
2024/01/23	0.3	21.35	0	0.00	21.35	0.3	8,485	0.00%
2024/01/22	2	21.25	0.2	21.30	21.25	1.8	8,592	0.02%
2024/01/19	1.2	21.05	2	21.20	21.20	-0.8	8,570	-0.01%
2024/01/18	5.3	21.11	0	0.00	21.10	5.3	8,609	0.06%
2024/01/17	3.5	21.17	0	0.00	21.05	3.5	8,642	0.04%
2024/01/16	4.1	21.50	0.1	21.55	21.45	4	8,394	0.05%
2024/01/12	0	0.00	1	22.05	22.00	-1	8,368	-0.01%
2024/01/10	0	0.00	7	22.00	21.95	-7	8,392	-0.08%
2024/01/05	6	22.00	0	0.00	22.05	6	8,390	0.07%
2024/01/03	1	22.00	0	0.00	22.00	1	8,763	0.01%
2023/12/29	0	0.00	1	22.25	22.35	-1	8,785	-0.01%
2023/12/27	0	0.00	1	22.20	22.25	-1	9,000	-0.01%
2023/12/25	1.3	21.86	0	0.00	21.95	1.3	8,979	0.01%
2023/12/22	0.2	21.90	0	0.00	21.90	0.2	9,044	0.00%
2023/12/21	0.8	21.90	0	0.00	21.85	0.8	9,195	0.01%
2023/12/20	1.1	22.00	0	0.00	21.90	1.1	9,149	0.01%
2023/12/18	0	22.30	0	0.00	22.35	0	9,185	0.00%
2023/12/14	0	0.00	1	22.40	22.40	-1	9,009	-0.01%
2023/12/12	2	22.20	0	0.00	22.20	2	8,996	0.02%
2023/12/11	0.3	22.05	2.5	22.10	22.20	-2.2	9,087	-0.02%
2023/12/07	1	21.95	0	0.00	22.00	1	9,126	0.01%
2023/12/06	0	0.00	3	22.15	22.15	-3	9,160	-0.03%
2023/12/04	0	0.00	1	21.95	21.90	-1	9,084	-0.01%
2023/12/01	1	21.90	0	0.00	21.95	1	9,145	0.01%
2023/11/30	0	0.00	6	22.25	22.25	-6	9,118	-0.07%
2023/11/29	0	0.00	16	22.11	22.05	-16	8,298	-0.19%
2023/11/27	0	0.00	0.4	22.00	21.85	-0.4	8,488	0.00%
2023/11/22	0	0.00	0.1	21.65	21.80	-0.1	8,363	0.00%
2023/11/21	0	0.00	4	21.78	21.85	-4	8,432	-0.05%
2023/11/20	0	0.00	1	21.50	21.60	-1	8,468	-0.01%
2023/11/16	0	0.00	4	21.49	21.50	-4	8,413	-0.05%
2023/11/15	0	0.00	357	21.26	21.45	-357	8,316	-4.29%	大賣/鉅額交易
2023/11/13	0	0.00	5.3	21.04	20.95	-5.3	8,343	-0.06%
2023/11/09	1	20.75	0	0.00	20.75	1	8,701	0.01%
2023/11/06	0	0.00	0.3	21.00	20.95	-0.3	8,959	0.00%
2023/11/03	0	0.00	2	20.85	20.85	-2	8,904	-0.02%
2023/11/02	0	0.00	1	20.70	20.60	-1	8,963	-0.01%
2023/10/30	1	20.35	0	0.00	20.30	1	9,213	0.01%
2023/10/27	1	20.30	0	0.00	20.45	1	9,210	0.01%
2023/10/26	6.4	20.37	0	0.00	20.25	6.4	9,321	0.07%
2023/10/25	1	20.40	0	0.00	20.40	1	9,265	0.01%
2023/10/24	0.3	20.52	0	0.00	20.40	0.3	9,230	0.00%
2023/10/23	1	20.55	0	0.00	20.50	1	9,231	0.01%
2023/10/20	5	20.40	0	0.00	20.50	5	9,209	0.05%
2023/10/19	2	20.80	0	0.00	20.75	2	9,104	0.02%
2023/10/17	0.5	20.90	0	0.00	20.95	0.5	9,086	0.01%
2023/10/12	0.2	21.15	0	0.00	21.20	0.2	9,112	0.00%
2023/10/11	0	0.00	3	20.93	21.00	-3	9,086	-0.03%
2023/10/06	0	0.00	0	20.60	20.55	0	8,898	0.00%
2023/10/05	5	20.35	0	0.00	20.30	5	8,934	0.06%
2023/10/04	7.1	20.22	23	20.33	20.20	-15.9	8,920	-0.18%
2023/10/03	5.1	20.50	1.1	20.51	20.45	4	8,707	0.05%
2023/10/02	10	20.60	0	0.00	20.55	10	8,817	0.11%
2023/09/27	7	20.51	0	0.00	20.50	7	9,172	0.08%
2023/09/26	6.1	20.51	0	0.00	20.55	6.1	9,154	0.07%
2023/09/25	1	20.70	1	20.80	20.75	0	9,020	0.00%
2023/09/21	9	20.67	0	0.00	20.60	9	9,204	0.10%
2023/09/19	1	20.95	0	0.00	20.85	1	9,071	0.01%
2023/09/14	0	0.00	4	21.19	21.20	-4	9,011	-0.04%
2023/09/12	22	20.80	4	20.78	20.90	18	9,069	0.20%
2023/09/11	3	20.65	0	0.00	20.75	3	9,029	0.03%
2023/09/08	3	20.53	0	0.00	20.55	3	8,994	0.03%
2023/09/07	8	20.51	0	0.00	20.50	8	9,070	0.09%
2023/09/06	12.4	20.53	0	0.00	20.50	12.4	9,038	0.14%
2023/09/04	0.5	20.75	0	0.00	20.70	0.5	9,002	0.01%
2023/09/01	2	20.60	0	0.00	20.60	2	9,050	0.02%
2023/08/31	14.3	20.61	1	20.70	20.50	13.3	9,070	0.15%
2023/08/30	0.6	20.90	0.8	20.90	20.85	-0.2	8,620	0.00%
2023/08/29	3.9	20.72	0.1	20.80	20.70	3.8	8,741	0.04%
2023/08/25	7.6	20.60	0	0.00	20.60	7.6	9,983	0.08%
2023/08/24	3.3	20.74	0	0.00	20.70	3.3	10,088	0.03%
2023/08/23	11.4	20.83	0	0.00	20.80	11.4	10,050	0.11%
2023/08/22	2	20.95	0	0.00	20.90	2	10,047	0.02%
2023/08/18	11.2	20.88	2.1	20.95	20.80	9.1	10,119	0.09%
2023/08/17	3.8	20.92	0	0.00	20.85	3.8	10,146	0.04%
2023/08/16	5.2	21.70	0	0.00	21.60	5.2	10,018	0.05%
2023/08/14	0	0.00	1	22.10	22.15	-1	9,949	-0.01%
2023/08/08	3	22.17	0	0.00	22.10	3	10,034	0.03%
2023/08/04	0	0.00	1	22.20	22.25	-1	10,055	-0.01%
2023/08/02	1	22.15	0	0.00	22.15	1	10,028	0.01%
2023/07/31	0	0.00	2	22.40	22.25	-2	9,921	-0.02%
2023/07/28	2	22.20	0	0.00	22.20	2	9,898	0.02%
2023/07/27	0	0.00	1	22.30	22.30	-1	9,934	-0.01%
2023/07/25	0.3	22.05	0	0.00	22.10	0.3	11,061	0.00%
2023/07/21	1	22.25	0	0.00	22.10	1	11,092	0.01%
2023/07/19	0	0.00	0.1	22.20	22.10	-0.1	11,039	0.00%
2023/07/17	0	0.00	2	22.15	22.20	-2	11,000	-0.02%
2023/07/14	0	0.00	1	21.90	22.05	-1	10,992	-0.01%
2023/07/12	2	21.70	4	21.83	21.85	-2	10,975	-0.02%
2023/07/11	0	0.00	2	21.90	21.80	-2	10,956	-0.02%
2023/07/10	5	21.37	0	0.00	21.40	5	10,960	0.05%
2023/07/07	6.2	21.40	0	0.00	21.40	6.2	10,921	0.06%
2023/07/06	7	21.66	0	0.00	21.60	7	10,801	0.06%
2023/07/05	0.6	22.20	0	0.00	22.00	0.6	10,449	0.01%
2023/06/30	1	22.10	0	0.00	22.20	1	10,462	0.01%
2023/06/29	0.1	22.15	0	0.00	22.15	0.1	10,317	0.00%
2023/06/28	1	22.15	0	0.00	22.15	1	10,277	0.01%
2023/06/27	0.8	22.28	0	0.00	22.20	0.8	10,251	0.01%
2023/06/26	1	22.25	0	0.00	22.25	1	10,263	0.01%
2023/06/20	1	22.20	0	0.00	22.25	1	10,383	0.01%
2023/06/16	1	22.30	0	0.00	22.20	1	10,438	0.01%
2023/06/15	0	0.00	40	22.35	22.40	-40	10,337	-0.39%
2023/06/13	0	0.00	2	22.43	22.45	-2	10,744	-0.02%
2023/06/12	2	22.30	0	0.00	22.30	2	10,905	0.02%
2023/06/08	2	22.25	0	0.00	22.35	2	11,180	0.02%
2023/06/06	0	0.00	1	22.50	22.35	-1	11,312	-0.01%
2023/06/05	0	0.00	4	22.40	22.40	-4	11,368	-0.04%
2023/06/02	2	22.30	0	0.00	22.30	2	11,361	0.02%
2023/06/01	1	22.30	0	0.00	22.20	1	11,280	0.01%
2023/05/31	1	22.20	0	0.00	22.25	1	11,234	0.01%
2023/05/26	3.4	22.23	3	22.15	22.25	0.4	9,945	0.00%
2023/05/25	1	22.45	0	0.00	22.30	1	9,922	0.01%
2023/05/24	1	22.55	0	0.00	22.55	1	9,900	0.01%
2023/05/22	1	22.65	5	22.75	22.65	-4	9,796	-0.04%
2023/05/19	0.5	22.65	2	22.70	22.75	-1.5	9,738	-0.02%
2023/05/18	0	0.00	2	22.43	22.55	-2	9,576	-0.02%
2023/05/17	1	22.25	4	22.35	22.35	-3	9,499	-0.03%
2023/05/16	0	0.00	4	22.05	22.10	-4	9,301	-0.04%
2023/05/15	2	21.73	2	21.83	21.95	0	9,289	0.00%
2023/05/11	3	22.08	1	22.15	22.10	2	9,303	0.02%
2023/05/10	0	0.00	1	22.15	22.20	-1	9,272	-0.01%
2023/05/09	1	21.95	1.3	22.03	22.05	-0.3	9,211	0.00%
2023/05/08	1.7	21.94	2.1	22.01	22.00	-0.4	9,272	0.00%
2023/05/05	0	0.00	0.3	22.02	22.00	-0.3	9,200	0.00%
2023/05/04	0	0.00	3.7	21.97	21.95	-3.7	9,216	-0.04%
2023/05/02	28	21.82	9	21.87	21.90	19	9,429	0.20%
2023/04/28	50	21.87	31.5	21.95	21.90	18.5	9,633	0.19%
2023/04/27	1.2	22.81	0	0.00	22.80	1.2	8,832	0.01%
2023/04/26	5	22.85	0	0.00	22.95	5	8,896	0.06%
2023/04/21	0	0.00	6	22.79	22.80	-6	9,307	-0.06%
2023/04/19	1	22.85	0	0.00	22.80	1	9,707	0.01%
2023/04/14	0	0.00	2	22.85	22.80	-2	9,598	-0.02%
2023/04/13	0	0.00	1	22.70	22.70	-1	9,682	-0.01%
2023/04/12	0.2	22.70	0	0.00	22.55	0.2	9,657	0.00%
2023/04/11	0.1	22.60	13.8	22.63	22.65	-13.7	9,705	-0.14%
2023/03/30	1	22.20	0	0.00	22.20	1	9,499	0.01%
2023/03/29	5	22.20	1	22.20	22.30	4	9,525	0.04%
2023/03/28	2	22.10	0	0.00	22.15	2	9,641	0.02%
2023/03/24	1	22.10	2	22.08	22.10	-1	9,921	-0.01%
2023/03/23	1	21.95	0	0.00	22.05	1	9,859	0.01%
2023/03/21	5	21.60	0	0.00	21.75	5	9,835	0.05%
2023/03/20	3.2	21.45	0	0.00	21.45	3.2	9,787	0.03%
2023/03/17	1.9	21.60	0	0.00	21.65	1.9	9,778	0.02%
2023/03/16	6	21.54	1	21.65	21.55	5	9,654	0.05%
2023/03/15	6	22.09	0	0.00	21.95	6	9,537	0.06%
2023/03/14	6	22.23	1	22.20	22.15	5	9,431	0.05%
2023/03/13	2	22.38	0	0.00	22.50	2	9,221	0.02%
2023/03/10	3	22.62	0	0.00	22.60	3	9,132	0.03%
2023/03/08	1	22.85	0	0.00	22.90	1	9,380	0.01%
2023/03/03	2	22.73	0	0.00	22.75	2	9,570	0.02%
2023/03/01	2	22.85	0	0.00	22.85	2	9,629	0.02%
2023/02/22	1	22.70	0	0.00	22.95	1	9,382	0.01%
2023/02/20	2	22.95	10	23.00	23.00	-8	9,470	-0.08%
2023/02/17	2.1	22.85	0	0.00	22.90	2.1	9,558	0.02%
2023/02/15	2	22.88	0	0.00	22.75	2	9,975	0.02%
2023/02/14	0.1	22.90	15	22.91	23.00	-14.9	9,927	-0.15%
2023/02/13	3	22.78	0	0.00	22.75	3	9,939	0.03%
2023/02/09	6	22.55	0	0.00	22.55	6	9,857	0.06%
2023/02/08	3	22.63	0	0.00	22.60	3	9,868	0.03%
2023/02/07	4	22.61	0	0.00	22.60	4	9,878	0.04%
2023/02/06	3	22.60	2	22.78	22.60	1	9,844	0.01%
2023/02/03	3	22.75	0	0.00	22.75	3	9,790	0.03%
2023/02/01	0	0.00	0.1	22.85	22.90	-0.1	9,863	0.00%
2023/01/31	9	22.90	0	0.00	22.75	9	9,935	0.09%
2023/01/30	1	22.85	2	23.35	23.40	-1	9,757	-0.01%
2023/01/17	3	23.10	0	0.00	22.95	3	9,472	0.03%
2023/01/13	0.4	22.85	0	22.90	22.80	0.3	9,417	0.00%
2023/01/12	0.5	22.95	1	23.25	22.85	-0.5	9,548	-0.01%
2023/01/11	0	0.00	0.2	23.20	23.20	-0.2	9,506	0.00%
2023/01/09	0	0.00	15.1	23.31	23.40	-15.1	9,458	-0.16%
2023/01/05	0.9	22.75	0	0.00	22.65	0.9	9,545	0.01%
2023/01/03	2	22.40	1	22.60	22.70	1	9,796	0.01%
2022/12/29	1	22.20	0	0.00	22.30	1	9,801	0.01%
2022/12/28	1	22.50	0	0.00	22.45	1	9,787	0.01%
2022/12/26	2	22.50	0	0.00	22.60	2	10,009	0.02%
2022/12/20	0	0.00	1	22.85	22.80	-1	10,693	-0.01%
2022/12/19	0	0.00	3.3	22.63	22.85	-3.3	10,666	-0.03%
2022/12/14	1	22.70	0	0.00	22.70	1	10,663	0.01%
2022/12/09	0	0.00	0.1	22.65	22.65	-0.1	10,887	0.00%
2022/12/07	0	0.00	6	22.60	22.60	-6	10,969	-0.05%
2022/12/05	1	22.25	1	22.35	22.25	0	10,831	0.00%
2022/11/30	0	0.00	7	22.60	22.70	-7	10,886	-0.06%
2022/11/29	0	0.00	0.6	22.21	22.35	-0.6	10,564	-0.01%
2022/11/28	0.1	22.05	0	0.00	22.05	0.1	10,557	0.00%
2022/11/25	0	0.00	0.1	22.40	22.25	-0.1	10,528	0.00%
2022/11/24	0	0.00	1.5	22.24	22.35	-1.5	10,496	-0.01%
2022/11/23	2.3	22.13	3	22.10	22.00	-0.7	10,513	-0.01%
2022/11/22	0	0.00	1	21.90	21.95	-1	10,544	-0.01%
2022/11/21	2.1	21.49	0	0.00	21.80	2.1	10,534	0.02%
2022/11/18	0.1	21.80	0	0.00	21.70	0.1	10,464	0.00%
2022/11/17	2.4	21.82	0	0.00	21.95	2.4	10,427	0.02%
2022/11/16	1	22.10	0	0.00	22.05	1	10,485	0.01%
2022/11/15	0	0.00	4.1	22.40	22.35	-4.1	10,420	-0.04%
2022/11/14	0	0.00	9	22.31	22.25	-9	10,356	-0.09%
2022/11/11	0.7	22.15	5	22.10	22.25	-4.3	10,158	-0.04%
2022/11/10	1	21.60	2	21.80	21.60	-1	10,015	-0.01%
2022/11/09	1	21.60	0.1	21.80	21.85	0.9	10,054	0.01%
2022/11/07	0	0.00	1	21.25	21.40	-1	10,256	-0.01%
2022/11/03	2	20.85	0.2	20.90	20.85	1.8	11,339	0.02%
2022/11/02	1	21.15	0	0.00	21.10	1	11,642	0.01%
2022/11/01	0	0.00	1	21.25	21.40	-1	11,798	-0.01%
2022/10/28	0	0.00	1	21.20	21.05	-1	11,889	-0.01%
2022/10/26	0	0.00	1.8	21.33	21.20	-1.8	11,905	-0.02%
2022/10/25	0.2	20.90	1	21.10	21.10	-0.8	11,906	-0.01%
2022/10/24	1	20.95	0	0.00	20.80	1	11,924	0.01%
2022/10/21	0.1	20.55	8	20.80	20.80	-7.9	11,941	-0.07%
2022/10/20	1.1	19.97	0	0.00	20.40	1.1	11,971	0.01%
2022/10/19	3	20.25	0	0.00	20.30	3	11,752	0.03%
2022/10/18	0.1	20.60	0	0.00	20.55	0.1	11,730	0.00%
2022/10/17	8.1	20.35	1	20.35	20.45	7.1	11,714	0.06%
2022/10/14	8.1	20.83	1	21.00	20.80	7.1	11,648	0.06%
2022/10/13	9.3	21.06	2.7	20.85	20.80	6.6	11,588	0.06%
2022/10/12	0	0.00	10	21.50	21.60	-10	11,377	-0.09%
2022/10/11	11	21.64	10	21.78	21.50	1	11,351	0.01%
2022/10/06	0.1	22.15	10	22.15	22.30	-9.9	11,316	-0.09%
2022/10/05	0.1	22.40	0	0.00	22.10	0.1	11,381	0.00%
2022/10/04	0	0.00	7	22.10	22.25	-7	11,423	-0.06%
2022/10/03	10.1	22.20	0	0.00	22.05	10.1	11,352	0.09%
2022/09/29	0	0.00	10	22.55	22.50	-10	11,213	-0.09%
2022/09/28	6	22.30	10	22.45	22.45	-4	11,165	-0.04%
2022/09/27	1	22.45	1	22.35	22.50	0	10,951	0.00%
2022/09/26	2.4	22.57	0	0.00	22.55	2.4	10,916	0.02%
2022/09/23	3	22.82	10	22.80	22.80	-7	10,906	-0.06%
2022/09/22	3.2	22.65	0	0.00	22.80	3.2	10,989	0.03%
2022/09/20	2	23.10	0	0.00	23.15	2	10,823	0.02%
2022/09/15	0	0.00	0.1	23.10	23.10	-0.1	10,618	0.00%
2022/09/13	3	23.23	0	0.00	23.20	3	10,705	0.03%
2022/09/12	0.5	23.14	1	23.25	23.25	-0.5	10,856	-0.01%
2022/09/07	1	22.75	0	0.00	22.80	1	11,111	0.01%
2022/09/05	1	22.80	0	0.00	22.95	1	11,106	0.01%
2022/09/02	1	22.75	0	0.00	22.75	1	11,255	0.01%
2022/09/01	11	22.89	0	0.00	22.85	11	11,220	0.10%
2022/08/31	4	23.20	1	23.20	23.25	3	11,099	0.03%
2022/08/24	3	22.87	0	0.00	22.85	3	11,046	0.03%
2022/08/18	1	23.45	0	0.00	23.45	1	11,625	0.01%
2022/08/12	0	0.00	5	23.55	23.60	-5	12,000	-0.04%
2022/08/11	5	23.18	20.8	23.28	23.40	-15.8	12,096	-0.13%
2022/08/10	7.1	24.34	5	24.19	24.35	2.1	11,935	0.02%
2022/08/09	9	23.73	10	23.60	23.90	-1	11,262	-0.01%
2022/08/08	10	23.45	10	23.30	23.50	0	11,028	0.00%
2022/08/05	5	23.15	1	23.30	23.30	4	11,019	0.04%
2022/08/03	15	22.95	0	0.00	23.00	15	11,125	0.13%
2022/08/02	0	0.00	10	23.00	23.10	-10	11,197	-0.09%
2022/08/01	11	23.25	1	23.25	23.25	10	11,344	0.09%
2022/07/29	3.3	22.98	0.1	23.10	23.10	3.2	11,403	0.03%
2022/07/28	0	0.00	10.4	23.05	23.05	-10.4	11,334	-0.09%
2022/07/26	2	22.35	0	0.00	22.35	2	11,148	0.02%
2022/07/22	1	22.05	0	0.00	22.15	1	11,362	0.01%
2022/07/21	0.2	22.00	0	0.00	22.10	0.2	11,500	0.00%
2022/07/20	3	21.85	0	0.00	21.70	3	11,645	0.03%
2022/07/19	1	21.75	2	21.85	21.75	-1	11,751	-0.01%
2022/07/18	2	21.60	0	0.00	21.75	2	11,891	0.02%
2022/07/15	1	21.95	0	0.00	21.45	1	12,051	0.01%
2022/07/13	5	21.95	0	0.00	22.00	5	12,006	0.04%
2022/07/12	12	21.42	0	0.00	21.40	12	12,138	0.10%
2022/07/11	2	21.93	0	0.00	21.85	2	12,138	0.02%
2022/07/08	4.2	22.11	2	22.10	22.15	2.2	12,347	0.02%
2022/07/06	3	22.20	0	0.00	22.10	3	12,479	0.02%
2022/07/01	2	22.30	0	0.00	22.40	2	12,965	0.02%
2022/06/29	0.4	23.00	0	0.00	23.00	0.4	13,125	0.00%
2022/06/27	9.2	23.25	10	23.35	23.15	-0.8	13,520	-0.01%
2022/06/24	0	0.00	9	23.25	23.15	-9	13,498	-0.07%
2022/06/22	0	0.00	2	22.75	22.85	-2	13,471	-0.01%
2022/06/21	0	0.00	10	22.65	23.05	-10	13,560	-0.07%
2022/06/20	7	22.29	2	22.65	22.25	5	13,523	0.04%
2022/06/17	7	22.59	0	0.00	22.65	7	13,356	0.05%
2022/06/16	3	23.23	8	23.05	22.90	-5	13,196	-0.04%
2022/06/14	2	22.63	2	22.95	23.05	0	13,482	0.00%
2022/06/13	10.5	22.73	2	22.70	22.75	8.5	13,591	0.06%
2022/06/09	1	23.40	0	0.00	23.45	1	13,551	0.01%
2022/06/08	2	23.35	1	23.40	23.45	1	13,584	0.01%
2022/06/07	1	23.25	0	0.00	23.25	1	13,725	0.01%
2022/06/06	1	23.50	1.2	23.50	23.50	-0.2	13,886	0.00%
2022/05/31	8.5	23.76	8	23.79	23.80	0.5	14,638	0.00%
2022/05/30	8	23.70	5	23.85	23.95	3	14,318	0.02%
2022/05/27	5	23.34	0	0.00	23.60	5	14,332	0.03%
2022/05/25	2	23.20	13	23.10	23.20	-11	14,590	-0.08%
2022/05/24	1	23.00	0	0.00	22.90	1	14,713	0.01%
2022/05/23	0	22.65	0	0.00	22.85	0	14,608	0.00%
2022/05/20	0	0.00	3	22.70	22.70	-3	14,686	-0.02%
2022/05/19	3	22.40	0	0.00	22.40	3	14,552	0.02%
2022/05/18	2	22.40	25	22.78	22.90	-23	14,313	-0.16%
2022/05/16	6	21.75	6	21.84	21.90	0	14,122	0.00%
2022/05/13	24	21.85	15	21.94	21.90	9	14,073	0.06%
2022/05/12	9	21.93	18.1	22.02	21.80	-9.1	14,082	-0.06%
2022/05/11	5	22.20	1	22.20	22.35	4	13,909	0.03%
2022/05/10	6	22.26	0	0.00	22.35	6	13,929	0.04%
2022/05/09	2	22.20	0	0.00	22.20	2	14,031	0.01%
2022/05/06	5	22.77	15	22.72	22.85	-10	14,106	-0.07%
2022/05/05	7	23.18	0	0.00	23.15	7	14,232	0.05%
2022/05/04	1	23.35	0	0.00	23.40	1	14,222	0.01%
2022/04/29	6.7	23.61	2	23.60	23.75	4.7	14,605	0.03%
2022/04/28	8	23.21	7	23.29	23.50	1	14,821	0.01%
2022/04/27	16	23.59	0	0.00	23.45	16	14,698	0.11%
2022/04/26	5	23.45	1	23.60	23.85	4	14,591	0.03%
2022/04/25	1	23.05	0	0.00	23.15	1	14,463	0.01%
2022/04/22	12	23.55	0	0.00	23.65	12	14,406	0.08%
2022/04/21	5	23.39	6	23.31	23.40	-1	14,478	-0.01%
2022/04/20	11	23.55	5	23.60	23.90	6	14,506	0.04%
2022/04/19	1	23.75	1	23.85	23.60	0	14,591	0.00%
2022/04/18	21	23.60	3.1	23.50	23.55	18	14,840	0.12%
2022/04/15	1	24.20	0	0.00	24.25	1	14,736	0.01%
2022/04/14	11	24.44	11	24.45	24.40	0	14,804	0.00%
2022/04/13	1	25.05	5.5	25.03	25.10	-4.5	14,646	-0.03%
2022/04/12	3	24.95	1	24.95	24.90	2	14,592	0.01%
2022/04/11	14	25.15	5	25.45	25.05	9	14,518	0.06%
2022/04/08	0	0.00	0.1	24.85	25.10	-0.1	14,398	0.00%
2022/04/07	12	24.83	10	24.70	24.60	2	14,322	0.01%
2022/04/06	1	25.10	10.9	24.98	25.20	-9.9	13,996	-0.07%
2022/04/01	4	24.29	1	24.25	24.40	3	13,831	0.02%
2022/03/31	5	24.10	0	0.00	24.35	5	13,738	0.04%
2022/03/30	0	0.00	9	23.80	23.90	-9	13,523	-0.07%
2022/03/29	2	23.50	0	0.00	23.45	2	13,300	0.02%
2022/03/28	0	0.00	10	23.60	23.60	-10	13,273	-0.08%
2022/03/25	5	23.50	0	0.00	23.65	5	13,233	0.04%
2022/03/24	5	23.60	0	0.00	23.80	5	13,237	0.04%
2022/03/23	2.4	23.58	2.1	23.69	23.80	0.3	13,200	0.00%
2022/03/22	2	23.20	0	0.00	23.35	2	13,010	0.02%
2022/03/21	1	23.20	0	0.00	23.25	1	13,015	0.01%
2022/03/18	8.1	23.23	10	23.45	23.30	-2	12,995	-0.02%
2022/03/17	0	0.00	9	23.36	23.15	-9	12,807	-0.07%
2022/03/16	2	22.70	6	22.75	22.90	-4	12,580	-0.03%
2022/03/15	1	22.30	10	22.40	22.50	-9	12,488	-0.07%
2022/03/14	10.1	22.38	0	0.00	22.50	10.1	12,499	0.08%
2022/03/11	1	22.35	5	22.35	22.40	-4	12,537	-0.03%
2022/03/10	1	22.35	12	22.28	22.45	-11	12,579	-0.09%
2022/03/09	13.3	21.98	0	0.00	21.90	13.3	12,490	0.11%
2022/03/08	6.1	21.79	8	21.80	21.95	-1.9	12,340	-0.02%
2022/03/07	18.2	22.14	5.8	22.09	22.10	12.4	12,050	0.10%
2022/03/04	5.5	22.56	0	0.00	22.70	5.5	12,081	0.05%
2022/03/03	0.2	22.80	0	0.00	22.75	0.2	12,055	0.00%
2022/03/02	0.2	22.65	1	22.70	22.85	-0.8	12,185	-0.01%
2022/03/01	1.2	22.43	5	22.50	22.55	-3.8	12,038	-0.03%
2022/02/25	11.7	22.14	0	0.00	22.10	11.7	11,805	0.10%
2022/02/24	33.9	22.29	44	22.29	22.25	-10.1	11,547	-0.09%
2022/02/23	8.5	22.60	11.6	22.70	22.65	-3.1	11,253	-0.03%
2022/02/22	13.2	22.56	0	0.00	22.65	13.2	11,348	0.12%
2022/02/21	0.1	22.85	0	0.00	22.85	0.1	11,268	0.00%
2022/02/18	6	22.87	3	22.90	22.85	3	11,336	0.03%
2022/02/17	0.2	23.10	24	23.00	23.00	-23.8	11,369	-0.21%
2022/02/16	0	22.95	0	0.00	22.90	0	11,393	0.00%
2022/02/15	0	22.95	12	22.90	22.80	-12	11,413	-0.10%
2022/02/14	10.7	22.78	1	22.90	22.85	9.7	11,401	0.09%
2022/02/11	3.1	23.10	0	0.00	23.20	3.1	11,318	0.03%
2022/02/10	2	23.00	1	23.10	23.20	1	11,283	0.01%
2022/02/09	31.4	23.14	30	22.85	23.10	1.4	11,214	0.01%
2022/02/08	10.4	22.94	18	22.83	22.85	-7.6	10,936	-0.07%
2022/02/07	1	22.10	0	0.00	22.25	1	10,705	0.01%
2022/01/26	10	21.85	3	21.85	21.85	7	10,425	0.07%
2022/01/25	19	21.52	10	21.50	21.70	9	10,423	0.09%
2022/01/24	1	21.80	0	0.00	21.85	1	10,230	0.01%
2022/01/21	7	21.94	0	0.00	21.95	7	10,129	0.07%
2022/01/19	3	22.40	0.2	22.40	22.40	2.8	9,743	0.03%
2022/01/18	0	0.00	2.7	22.49	22.55	-2.7	9,734	-0.03%
2022/01/17	5	22.50	0	0.00	22.45	5	9,626	0.05%
2022/01/14	4	22.52	0	0.00	22.50	4	9,461	0.04%
2022/01/13	1	22.54	17.4	22.43	22.60	-16.3	9,286	-0.18%
2022/01/12	14	22.16	13	22.16	22.35	1	9,075	0.01%
2022/01/11	9.1	22.13	1	22.10	22.20	8.1	8,965	0.09%
2022/01/10	3	21.75	6	21.78	22.00	-3	8,682	-0.03%
2022/01/07	3	21.47	3	21.55	21.60	0	8,566	0.00%
2022/01/06	4	21.21	6	21.25	21.30	-2	8,414	-0.02%
2022/01/05	0	21.15	38.2	21.19	21.20	-38.1	8,343	-0.46%
2022/01/04	0	21.15	0	21.10	21.10	0	8,421	0.00%
2022/01/03	11	21.20	0.8	21.25	21.05	10.3	8,416	0.12%
2021/12/30	2	21.20	0	0.00	21.20	2	8,390	0.02%
2021/12/29	1	21.25	13	21.23	21.25	-12	8,526	-0.14%
2021/12/28	10	20.95	1	21.10	21.15	9	8,505	0.11%
2021/12/27	0	20.95	0	0.00	20.95	0	8,505	0.00%
2021/12/24	0	20.90	9	20.95	20.95	-9	8,742	-0.10%
2021/12/23	2.1	20.85	0.8	20.90	20.95	1.2	8,790	0.01%
2021/12/21	0	20.85	0	0.00	20.90	0	9,031	0.00%
2021/12/20	2	20.80	0	0.00	20.80	2	9,052	0.02%
2021/12/17	0	20.90	0	0.00	21.00	0	9,043	0.00%
2021/12/16	0	20.90	1	20.85	20.80	-1	9,053	-0.01%
2021/12/15	8	20.83	0	0.00	20.80	8	9,468	0.08%
2021/12/14	2	20.85	0	0.00	20.95	2	9,842	0.02%
2021/12/13	8.2	21.09	0	0.00	21.05	8.2	10,125	0.08%
2021/12/10	11	21.04	1	21.05	21.00	10	10,328	0.10%
2021/12/09	1.7	20.98	1.1	21.00	21.00	0.6	10,456	0.01%
2021/12/08	3	20.82	0	0.00	20.90	3	10,635	0.03%
2021/12/07	3	20.70	0	0.00	20.80	3	10,683	0.03%
2021/12/06	0	20.80	0	0.00	20.70	0	10,698	0.00%
2021/12/03	5	20.64	1	20.65	20.60	4	10,788	0.04%
2021/12/02	2	20.45	0	0.00	20.55	2	10,753	0.02%
2021/12/01	11	20.53	0	0.00	20.60	11	10,836	0.10%
2021/11/30	13	20.35	0	0.00	20.20	13	10,988	0.12%
2021/11/29	1	20.45	0	0.00	20.45	1	10,680	0.01%
2021/11/26	4.1	20.65	0	0.00	20.55	4.1	10,784	0.04%
2021/11/25	0.7	20.85	4	20.78	20.85	-3.3	10,914	-0.03%
2021/11/24	0.1	20.85	0	0.00	20.80	0.1	11,235	0.00%
2021/11/23	0.1	20.85	0	0.00	20.75	0.1	11,761	0.00%
2021/11/22	10.1	20.88	0	0.00	20.90	10.1	12,009	0.08%
2021/11/19	1	20.95	0	0.00	20.95	1	12,108	0.01%
2021/11/18	11	21.20	0	0.00	21.20	11	12,194	0.09%
2021/11/17	1	21.00	21	20.98	21.10	-20	12,132	-0.16%
2021/11/12	0.1	20.70	4.1	20.80	20.75	-4.1	12,284	-0.03%
2021/11/11	0	0.00	1	20.50	20.50	-1	12,409	-0.01%
2021/11/10	0	0.00	1	20.55	20.60	-1	12,565	-0.01%
2021/11/08	0	0.00	1	20.40	20.40	-1	12,673	-0.01%
2021/11/03	1.8	20.37	0	0.00	20.40	1.8	12,953	0.01%
2021/11/02	8	20.35	3.2	20.42	20.45	4.8	13,079	0.04%
2021/11/01	0	0.00	0.1	20.45	20.35	-0.1	13,153	0.00%
2021/10/29	1	20.35	0	0.00	20.35	1	13,166	0.01%
2021/10/27	3	20.42	1.1	20.50	20.35	1.9	13,141	0.01%
2021/10/21	1	20.35	5	20.40	20.35	-4	13,380	-0.03%
2021/10/20	0	0.00	10	20.35	20.35	-10	13,479	-0.07%
2021/10/19	2	20.33	0	0.00	20.25	2	13,555	0.01%
2021/10/18	2	20.25	2	20.30	20.30	0	13,762	0.00%
2021/10/15	0	0.00	1	20.15	20.20	-1	13,910	-0.01%
2021/10/14	0	0.00	1	20.15	20.05	-1	13,957	-0.01%
2021/10/12	12	20.00	1	20.10	20.10	11	14,197	0.08%
2021/10/08	10.6	20.21	0	0.00	20.15	10.6	14,142	0.07%
2021/10/07	0	0.00	3	20.30	20.30	-3	14,243	-0.02%
2021/10/06	5	20.07	0	0.00	20.20	5	14,303	0.03%
2021/10/05	6	20.10	1	20.15	20.10	5	14,382	0.03%
2021/10/01	15	20.14	1	20.20	20.25	14	14,398	0.10%
2021/09/29	5	20.15	0	0.00	20.35	5	14,165	0.04%
2021/09/28	3	20.40	4	20.35	20.45	-1	14,079	-0.01%
2021/09/27	0	20.65	6	20.65	20.55	-6	14,037	-0.04%
2021/09/24	0	20.60	14	20.56	20.55	-14	14,010	-0.10%
2021/09/23	0	0.00	4	20.39	20.45	-4	13,983	-0.03%
2021/09/22	40	20.16	10	20.00	20.15	30	13,981	0.21%
2021/09/17	4	20.65	10	20.65	20.50	-6	13,614	-0.04%
2021/09/16	23	20.51	2	20.55	20.55	21	13,223	0.16%
2021/09/14	2	21.10	8.3	21.10	21.15	-6.3	12,725	-0.05%
2021/09/13	1	21.10	5	21.07	21.05	-4	12,555	-0.03%
2021/09/09	2	20.85	0	0.00	20.80	2	12,590	0.02%
2021/09/08	0	0.00	4	20.90	20.90	-4	12,510	-0.03%
2021/09/06	1	21.00	0	0.00	20.95	1	12,482	0.01%
2021/09/02	0	0.00	1	20.50	20.65	-1	12,183	-0.01%
2021/09/01	0	0.00	2	20.75	20.60	-2	12,052	-0.02%
2021/08/30	0	0.00	3.4	20.63	20.70	-3.4	11,577	-0.03%
2021/08/27	3.3	20.34	8.1	20.35	20.45	-4.8	11,224	-0.04%
2021/08/26	1	19.95	7	19.86	19.95	-6	10,698	-0.06%
2021/08/24	0	0.00	9	19.65	19.80	-9	10,427	-0.09%
2021/08/23	0	0.00	2	19.60	19.50	-2	10,279	-0.02%
2021/08/20	20	19.48	2	19.45	19.60	18	10,324	0.17%
2021/08/19	0	0.00	2	19.68	19.50	-2	10,540	-0.02%
2021/08/18	1	19.60	3	19.70	19.75	-2	10,374	-0.02%
2021/08/17	0	0.00	3	19.57	19.75	-3	10,361	-0.03%
2021/08/16	0	0.00	1	19.60	19.60	-1	10,193	-0.01%
2021/08/12	1	19.75	0	0.00	19.80	1	10,022	0.01%
2021/08/11	0	0.00	2	19.75	19.80	-2	9,922	-0.02%
2021/08/09	1	19.60	10	19.69	19.75	-9	10,120	-0.09%
2021/08/06	1	19.65	1	19.70	19.70	0	10,091	0.00%
2021/08/04	2	19.50	0	0.00	19.55	2	10,852	0.02%
2021/08/03	1	19.40	0	0.00	19.50	1	11,048	0.01%
2021/07/30	1	19.30	1	19.45	19.30	0	11,201	0.00%
2021/07/28	2	19.20	0	0.00	19.35	2	11,299	0.02%
2021/07/27	2	19.35	2	19.45	19.40	0	11,570	0.00%
2021/07/26	10	19.42	0	0.00	19.35	10	11,866	0.08%
2021/07/23	11.5	19.50	0	0.00	19.45	11.5	11,931	0.10%
2021/07/22	1	19.30	19	19.36	19.45	-18	12,126	-0.15%
2021/07/21	0	0.00	4	19.15	19.15	-4	12,493	-0.03%
2021/07/20	6	19.05	1	19.10	19.05	5	12,603	0.04%
2021/07/19	0	0.00	6	19.20	19.20	-6	12,564	-0.05%
2021/07/16	2	19.00	0.2	19.10	19.10	1.8	12,609	0.01%
2021/07/14	6	18.95	10	19.00	18.95	-4	12,695	-0.03%
2021/07/13	0	0.00	6	18.95	19.00	-6	12,744	-0.05%
2021/07/12	39	18.88	8.2	18.96	18.80	30.8	12,765	0.24%
2021/07/09	3	18.42	1	18.60	18.65	2	12,795	0.02%
2021/07/08	0	18.60	3	18.60	18.60	-3	12,882	-0.02%
2021/07/07	20.8	18.50	2.1	18.50	18.60	18.7	13,004	0.14%
2021/07/06	0	0.00	24	18.51	18.60	-24	13,095	-0.18%
2021/07/05	7	18.47	1	18.40	18.40	6	13,124	0.05%
2021/07/02	1	18.30	1	18.35	18.30	0	13,086	0.00%
2021/07/01	2	18.35	0	0.00	18.35	2	13,130	0.02%
2021/06/29	1	18.50	0	18.50	18.40	1	13,254	0.01%
2021/06/25	11	18.45	0	0.00	18.45	11	13,526	0.08%
2021/06/24	0	0.00	1	18.40	18.30	-1	13,573	-0.01%
2021/06/21	1	18.05	0	0.00	18.10	1	13,658	0.01%
2021/06/18	4	18.10	1.6	18.28	18.10	2.4	13,578	0.02%
2021/06/16	0	0.00	0.5	18.35	18.35	-0.5	13,596	0.00%
2021/06/11	1	18.35	1	18.30	18.25	0	13,704	0.00%
2021/06/10	0	0.00	2.7	18.27	18.30	-2.7	13,905	-0.02%
2021/06/09	0	0.00	0.8	18.35	18.20	-0.8	13,931	-0.01%
2021/06/08	2	18.20	0	0.00	18.30	2	13,996	0.01%
2021/06/07	11	18.15	6	18.35	18.20	5	14,185	0.04%
2021/06/04	1	18.30	3	18.33	18.30	-2	14,237	-0.01%
2021/06/03	0	0.00	0.1	18.40	18.40	-0.1	14,414	0.00%
2021/06/02	0	0.00	27	18.46	18.40	-27	14,503	-0.19%
2021/06/01	0	0.00	20	18.25	18.30	-20	14,492	-0.14%
2021/05/31	20	18.20	1	18.20	18.25	19	14,649	0.13%
2021/05/28	1	18.20	0.1	18.20	18.15	0.9	14,824	0.01%
2021/05/27	4	17.99	0	0.00	18.15	4	14,871	0.03%
2021/05/26	9	18.06	0	0.00	18.10	9	14,865	0.06%
2021/05/24	1	17.95	0	0.00	17.95	1	15,054	0.01%
2021/05/21	0	0.00	3	18.00	18.05	-3	15,186	-0.02%
2021/05/19	7	18.01	3	18.00	17.90	4	15,291	0.03%
2021/05/18	2.6	18.01	7.8	17.83	18.05	-5.2	15,376	-0.03%
2021/05/17	10.4	17.80	20	17.79	17.60	-9.6	15,525	-0.06%
2021/05/14	8	17.95	6	17.97	18.05	2	15,264	0.01%
2021/05/13	30	18.04	3	17.93	17.85	27	15,148	0.18%
2021/05/12	21	18.27	247.1	18.54	17.95	-226.1	14,846	-1.52%	大賣/鉅額交易
2021/05/11	13	18.73	0	0.00	18.70	13	14,208	0.09%
2021/05/07	0	0.00	32	18.92	18.90	-32	14,200	-0.23%
2021/05/06	0	0.00	4	18.78	18.90	-4	14,360	-0.03%
2021/05/05	1.7	18.57	2	18.73	18.60	-0.3	14,349	0.00%
2021/05/04	21	18.55	2	18.65	18.55	19	14,263	0.13%
2021/05/03	7	18.69	4	18.73	18.70	3	13,977	0.02%
2021/04/29	0	0.00	2.6	19.07	19.00	-2.6	13,824	-0.02%
2021/04/28	13	19.04	7	19.06	19.10	6	13,688	0.04%
2021/04/27	22	19.26	5.5	19.20	19.25	16.5	13,701	0.12%
2021/04/26	3.1	19.46	22	19.70	19.80	-18.9	13,132	-0.14%
2021/04/23	3.1	19.40	0	0.00	19.45	3.1	12,946	0.02%
2021/04/22	1	19.45	2	19.50	19.50	-1	12,998	-0.01%
2021/04/21	1	19.45	0	0.00	19.45	1	12,883	0.01%
2021/04/20	1.5	19.50	4	19.65	19.65	-2.5	12,834	-0.02%
2021/04/19	2.1	19.24	66	19.45	19.50	-63.9	12,726	-0.50%
2021/04/16	0	0.00	4	19.25	19.25	-4	12,615	-0.03%
2021/04/15	16	19.18	8	19.20	19.20	8	12,660	0.06%
2021/04/14	1	18.90	2	18.95	19.00	-1	12,435	-0.01%
2021/04/13	5.3	18.89	3	18.85	18.80	2.3	12,321	0.02%
2021/04/12	1	18.50	0	0.00	18.60	1	12,221	0.01%
2021/04/09	2	18.58	0	0.00	18.55	2	12,179	0.02%
2021/04/08	2	18.68	2	18.70	18.65	0	12,192	0.00%
2021/04/07	6	18.67	0	0.00	18.75	6	12,406	0.05%
2021/04/06	0	0.00	2	18.75	18.70	-2	12,315	-0.02%
2021/04/01	0	0.00	1.1	18.65	18.65	-1.1	12,249	-0.01%
2021/03/31	3.1	18.65	0	0.00	18.65	3.1	12,180	0.03%
2021/03/30	1	18.50	2	18.55	18.60	-1	12,000	-0.01%
2021/03/29	1	18.40	0	0.00	18.45	1	11,801	0.01%
2021/03/26	0	0.00	0.1	18.40	18.35	-0.1	11,753	0.00%
2021/03/24	0	0.00	21	18.25	18.25	-21	11,846	-0.18%
2021/03/23	12	18.20	0	0.00	18.20	12	11,824	0.10%
2021/03/22	5	18.20	0	0.00	18.20	5	11,895	0.04%
2021/03/19	4	18.21	0	0.00	18.30	4	11,924	0.03%
2021/03/18	2	18.40	0	0.00	18.35	2	11,716	0.02%
2021/03/17	4	18.40	21	18.40	18.40	-17	11,720	-0.15%
2021/03/16	3	18.40	9	18.54	18.55	-6	11,608	-0.05%
2021/03/15	5	18.40	0	0.00	18.35	5	11,566	0.04%
2021/03/12	10	18.30	0	0.00	18.35	10	11,730	0.09%
2021/03/11	5	18.30	3.5	18.31	18.30	1.5	11,793	0.01%
2021/03/09	1	18.25	5	18.27	18.30	-4	11,697	-0.03%
2021/03/05	1	18.00	1	17.95	18.05	0	11,527	0.00%
2021/03/04	2	18.00	0	0.00	18.15	2	12,006	0.02%
2021/03/02	7	18.09	0	0.00	18.00	7	11,757	0.06%
2021/02/26	4.3	18.03	0	0.00	18.15	4.3	11,657	0.04%
2021/02/25	3	18.25	3.1	18.30	18.30	-0.1	11,385	0.00%
2021/02/24	6.2	18.15	4	18.20	18.20	2.2	11,299	0.02%
2021/02/23	3	18.10	7	18.17	18.15	-4	11,252	-0.04%
2021/02/22	1	17.90	0	0.00	17.90	1	11,144	0.01%
2021/02/19	3	17.80	0	0.00	17.90	3	11,139	0.03%
2021/02/18	0	0.00	1	18.00	17.90	-1	11,114	-0.01%
2021/02/17	20	17.70	7	17.80	17.80	13	11,076	0.12%
2021/02/05	0.5	17.50	0	0.00	17.45	0.5	10,857	0.00%
2021/02/04	0	0.00	0.4	17.45	17.40	-0.4	10,894	0.00%
2021/02/03	2	17.30	0	0.00	17.40	2	11,101	0.02%
2021/02/01	1	17.25	0	0.00	17.20	1	11,234	0.01%
2021/01/29	3	17.22	0	0.00	17.15	3	11,168	0.03%
2021/01/28	12	17.30	0	0.00	17.30	12	10,905	0.11%
2021/01/27	5	17.40	19	17.40	17.40	-14	10,698	-0.13%
2021/01/26	0	0.00	14	17.45	17.45	-14	10,625	-0.13%
2021/01/25	1.5	17.45	1	17.50	17.50	0.5	10,620	0.00%
2021/01/22	3	17.47	0	0.00	17.45	3	10,667	0.03%
2021/01/21	6.9	17.66	2	17.70	17.60	4.9	10,581	0.05%
2021/01/20	6	17.69	20	17.65	17.60	-14	10,516	-0.13%
2021/01/19	0	0.00	2	17.95	17.90	-2	10,212	-0.02%
2021/01/15	4	18.04	11	18.06	17.95	-7	10,097	-0.07%
2021/01/14	0	0.00	0.2	18.15	18.15	-0.2	10,015	0.00%
2021/01/13	200	18.20	3	18.15	18.15	197	10,011	1.97%	大買/鉅額交易
2021/01/12	4	18.10	0	0.00	18.05	4	10,006	0.04%
2021/01/11	1	18.20	1	18.30	18.30	0	9,971	0.00%
2021/01/07	0.5	18.10	1.1	18.06	18.10	-0.6	9,772	-0.01%
2021/01/06	7	18.07	2	18.10	18.00	5	9,778	0.05%
2020/12/30	5	18.15	5.1	18.25	18.35	-0.1	9,616	0.00%
2020/12/29	3	17.90	0	0.00	17.95	3	9,377	0.03%
2020/12/25	0	0.00	1	17.85	17.90	-1	9,421	-0.01%
2020/12/24	2	17.80	0	0.00	17.75	2	9,443	0.02%
2020/12/23	2	17.70	0	0.00	17.70	2	9,477	0.02%
2020/12/22	1	17.80	0	0.00	17.75	1	9,566	0.01%
2020/12/18	8	17.69	1	17.70	17.65	7	9,876	0.07%
2020/12/17	6	17.77	0	0.00	17.80	6	9,776	0.06%
2020/12/14	0	17.80	0	0.00	17.75	0	9,665	0.00%
2020/12/11	0	0.00	1.1	17.80	17.75	-1.1	9,673	-0.01%
2020/12/10	30	17.73	1.1	17.75	17.70	28.9	9,566	0.30%
2020/12/09	8	17.71	3	17.65	17.70	5	9,546	0.05%
2020/12/08	11	17.90	0	0.00	17.80	11	9,439	0.12%
2020/12/07	1	18.05	0	0.00	18.10	1	9,191	0.01%
2020/12/04	0	0.00	18.8	18.13	18.20	-18.8	9,112	-0.21%
2020/12/03	2	18.00	5	18.05	18.05	-3	9,059	-0.03%
2020/12/02	0	0.00	5.1	18.00	18.10	-5.1	9,028	-0.06%
2020/11/30	1	18.10	5	18.20	18.15	-4	9,133	-0.04%
2020/11/27	2	18.20	6	18.22	18.25	-4	8,684	-0.05%
2020/11/26	1	18.20	0	0.00	18.35	1	8,699	0.01%
2020/11/25	0	0.00	0.2	18.30	18.25	-0.2	8,971	0.00%
2020/11/20	1	18.30	0	0.00	18.40	1	8,892	0.01%
2020/11/18	0	0.00	50	18.60	18.60	-50	8,887	-0.56%
2020/11/13	0.7	18.25	1	18.30	18.30	-0.3	9,039	0.00%
2020/11/12	5	18.20	0	0.00	18.30	5	9,077	0.06%
2020/11/11	0	0.00	10.8	18.51	18.60	-10.8	9,078	-0.12%
2020/11/09	1	17.85	44	17.89	17.95	-43	9,418	-0.46%
2020/11/06	3	17.60	0.1	17.75	17.70	2.9	9,719	0.03%
2020/11/03	0	0.00	2	17.50	17.55	-2	10,329	-0.02%
2020/11/02	1	17.20	1	17.20	17.45	0	10,413	0.00%
2020/10/30	1.9	17.27	2	17.20	17.20	-0.1	10,425	0.00%
2020/10/29	5.4	17.31	0	0.00	17.25	5.4	10,416	0.05%
2020/10/28	0	0.00	11.1	17.45	17.45	-11.1	10,413	-0.11%
2020/10/27	2	17.45	0	0.00	17.45	2	10,478	0.02%
2020/10/22	7	17.40	0	0.00	17.45	7	10,777	0.06%
2020/10/20	1	17.35	0	0.00	17.40	1	10,978	0.01%
2020/10/19	1	17.40	0	0.00	17.40	1	10,950	0.01%
2020/10/16	7.9	17.42	0	0.00	17.40	7.9	10,964	0.07%
2020/10/15	5	17.54	1	17.55	17.50	4	10,986	0.04%
2020/10/14	42	17.63	0	0.00	17.55	42	11,015	0.38%
2020/10/12	1	17.70	0	0.00	17.80	1	10,960	0.01%
2020/10/08	4	17.80	0	0.00	17.80	4	11,029	0.04%
2020/10/06	10	17.80	0	0.00	17.90	10	11,200	0.09%
2020/10/05	2	17.65	0	0.00	17.75	2	11,246	0.02%
2020/09/30	2	17.75	0	0.00	17.65	2	11,276	0.02%
2020/09/29	0	0.00	52	17.75	17.70	-52	11,284	-0.46%
2020/09/25	3	17.55	0	0.00	17.50	3	11,471	0.03%
2020/09/24	11	17.38	3	17.55	17.25	8	11,389	0.07%
2020/09/23	5	17.70	0	0.00	17.70	5	11,189	0.04%
2020/09/22	3	17.85	0	0.00	17.80	3	11,077	0.03%
2020/09/21	1	17.95	1	18.10	17.95	0	11,089	0.00%
2020/09/18	2	18.10	0	0.00	18.15	2	11,113	0.02%
2020/09/16	2	18.10	3	18.12	18.15	-1	11,101	-0.01%
2020/09/15	4	18.06	0	18.25	18.15	4	11,089	0.04%
2020/09/14	1.2	18.04	0	0.00	18.10	1.2	11,297	0.01%
2020/09/11	4	17.95	1.1	17.97	18.10	2.9	11,344	0.03%
2020/09/08	2	18.00	1	18.05	18.10	1	11,601	0.01%
2020/09/07	11	18.03	0	0.00	18.00	11	11,831	0.09%
2020/09/04	41	17.88	6	17.90	17.80	35	11,982	0.29%
2020/09/03	1	18.05	0	0.00	18.00	1	11,939	0.01%
2020/09/02	0	0.00	0	18.05	18.00	0	11,980	0.00%
2020/09/01	2.9	18.12	1	18.10	18.05	1.9	11,996	0.02%
2020/08/31	15	18.27	0	0.00	18.05	15	11,938	0.13%
2020/08/28	1	18.40	1	18.45	18.45	0	11,760	0.00%
2020/08/27	1	18.40	0	0.00	18.40	1	11,945	0.01%
2020/08/26	11	18.40	3.7	18.51	18.50	7.3	11,945	0.06%
2020/08/25	24	18.43	0	0.00	18.45	24	12,090	0.20%
2020/08/24	6	18.40	0	0.00	18.40	6	12,362	0.05%
2020/08/21	20	18.55	0	0.00	18.60	20	12,414	0.16%
2020/08/20	40	18.65	0	0.00	18.45	40	12,423	0.32%
2020/08/19	7	18.84	1	18.90	18.80	6	12,273	0.05%
2020/08/18	3	18.75	5	18.75	18.90	-2	12,200	-0.02%
2020/08/17	18	18.80	15	18.80	18.80	3	12,283	0.02%
2020/08/14	3	18.85	0	0.00	18.80	3	12,268	0.02%
2020/08/13	28	18.90	0	0.00	18.95	28	12,163	0.23%
2020/08/12	6	20.05	10	20.05	20.15	-4	11,672	-0.03%
2020/08/11	27	20.16	0	0.00	20.15	27	11,323	0.24%
2020/08/10	1	20.25	0	0.00	20.30	1	11,058	0.01%
2020/08/07	0	0.00	1	20.40	20.40	-1	10,928	-0.01%
2020/08/06	1	20.40	51	20.24	20.40	-50	10,860	-0.46%
2020/08/05	0	0.00	1	20.10	20.15	-1	10,867	-0.01%
2020/08/04	10	20.05	2	20.08	20.00	8	10,947	0.07%
2020/08/03	2	20.03	2	20.10	20.00	0	10,886	0.00%
2020/07/31	5	20.10	1	20.15	20.10	4	10,802	0.04%
2020/07/30	0	0.00	30	20.15	20.15	-30	10,800	-0.28%
2020/07/29	0	0.00	250	20.14	20.00	-250	10,778	-2.32%	大賣/鉅額交易
2020/07/28	30	19.90	1	19.80	19.95	29	10,876	0.27%
2020/07/27	303	19.97	0	0.00	19.85	303	11,090	2.73%	大買/鉅額交易
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	0	0.00	17	20.20	20.20	-17	11,440	-0.15%
2020/07/21	0	0.00	33	20.17	20.20	-33	11,520	-0.29%
2020/07/20	1	20.05	0	0.00	20.05	1	11,536	0.01%
2020/07/17	0.5	20.10	0	0.00	20.10	0.5	11,630	0.00%
2020/07/16	8	20.14	0	0.00	20.05	8	11,941	0.07%
2020/07/14	0	0.00	10	20.05	20.05	-10	12,057	-0.08%
2020/07/13	1	20.10	20	20.08	20.05	-19	12,172	-0.16%
2020/07/10	1	20.10	22.5	20.14	20.15	-21.5	12,355	-0.17%
2020/07/09	7	20.21	0	0.00	20.20	7	12,516	0.06%
2020/07/07	12	20.30	2.1	20.40	20.35	9.9	12,910	0.08%
2020/07/06	0	0.00	8	20.45	20.50	-8	12,931	-0.06%
2020/07/03	4	20.20	1	20.15	20.15	3	12,943	0.02%
2020/07/02	10	20.13	0	0.00	20.10	10	13,072	0.08%
2020/07/01	0	0.00	1	20.00	20.05	-1	13,325	-0.01%
2020/06/29	1	19.80	0	0.00	19.90	1	13,603	0.01%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/23	10	19.95	0	0.00	19.90	10	14,052	0.07%
2020/06/19	11	19.80	0	0.00	19.80	11	14,771	0.07%
2020/06/18	2	19.95	1	20.10	19.90	1	14,923	0.01%
2020/06/12	10	19.75	0	0.00	19.80	10	17,069	0.06%
2020/06/09	0	0.00	3	20.23	20.35	-3	18,635	-0.02%
2020/06/05	1	20.20	2	20.15	20.20	-1	19,397	-0.01%
2020/06/04	2	20.20	0	0.00	20.25	2	19,814	0.01%
2020/06/03	3	20.20	0	0.00	20.30	3	20,194	0.01%
2020/06/02	10	19.85	2	19.80	19.90	8	20,134	0.04%
2020/06/01	11	19.65	1	19.65	19.65	10	20,134	0.05%
2020/05/27	1	19.50	1	19.50	19.50	0	20,080	0.00%
2020/05/26	0	0.00	50	19.50	19.40	-50	20,220	-0.25%
2020/05/25	2	19.10	0	0.00	19.20	2	20,268	0.01%
2020/05/22	50	19.40	0	0.00	19.10	50	20,435	0.24%
2020/05/21	1	19.45	2	19.45	19.40	-1	20,539	0.00%
2020/05/20	1	19.30	3	19.35	19.40	-2	20,653	-0.01%
2020/05/14	11	19.10	0	0.00	19.05	11	20,703	0.05%
2020/05/11	2	19.40	3	19.43	19.35	-1	20,613	0.00%
2020/05/08	2	19.05	0	0.00	19.05	2	20,489	0.01%
2020/05/07	3	18.98	0	0.00	18.95	3	20,559	0.01%
2020/05/06	20	19.00	0	0.00	18.95	20	20,609	0.10%
2020/05/05	1	19.15	0	0.00	19.05	1	20,639	0.00%
2020/05/04	3	18.93	1	18.80	19.00	2	20,717	0.01%
2020/04/30	2	19.40	4	19.40	19.45	-2	20,655	-0.01%
2020/04/29	0	0.00	10	19.11	19.20	-10	20,648	-0.05%
2020/04/28	21	18.85	2	18.88	18.90	19	20,607	0.09%
2020/04/27	0	0.00	2	18.35	18.35	-2	21,054	-0.01%
2020/04/23	1	18.05	0	0.00	18.05	1	20,911	0.00%
2020/04/22	2	18.05	95	18.05	18.05	-93	20,838	-0.45%
2020/04/21	41	18.19	100	18.05	18.05	-59	20,752	-0.28%
2020/04/20	1	18.65	0	0.00	18.55	1	20,477	0.00%
2020/04/17	2	18.75	0	0.00	18.65	2	20,474	0.01%
2020/04/16	5	18.61	0	0.00	18.60	5	20,299	0.02%
2020/04/15	0	0.00	4	18.80	18.90	-4	20,134	-0.02%
2020/04/14	0	0.00	1	18.35	18.50	-1	19,874	-0.01%
2020/04/13	6	18.13	0	0.00	18.15	6	19,681	0.03%
2020/04/10	5	18.55	203	18.45	18.70	-198	19,420	-1.02%	大賣/鉅額交易
2020/04/09	1	18.35	3	18.32	18.35	-2	19,230	-0.01%
2020/04/08	3	18.15	40	18.25	18.30	-37	19,084	-0.19%
2020/04/07	0	0.00	51	18.16	18.10	-51	18,940	-0.27%
2020/04/06	1	17.60	0	0.00	17.95	1	18,833	0.01%
2020/04/01	3	17.90	0	0.00	17.80	3	18,499	0.02%
2020/03/31	54	18.15	1	18.05	18.05	53	18,287	0.29%
2020/03/30	3	17.88	4	18.05	18.05	-1	18,042	-0.01%
2020/03/27	203	18.38	103.2	18.38	18.10	99.8	17,787	0.56%	大買/大賣/
2020/03/26	3	18.00	0	0.00	18.00	3	17,500	0.02%
2020/03/25	129	17.93	22	17.97	17.95	107	17,513	0.61%	大買/鉅額交易
2020/03/24	9	17.67	28	17.75	17.50	-19	16,969	-0.11%
2020/03/23	3	16.73	53	16.66	17.00	-50	16,761	-0.30%
2020/03/20	64.2	16.63	22	17.49	17.65	42.2	16,517	0.26%
2020/03/19	27	16.41	30.4	16.47	16.15	-3.4	15,734	-0.02%
2020/03/18	26.1	17.40	2	17.55	17.50	24.1	14,982	0.16%
2020/03/17	20.1	18.02	0	0.00	17.85	20.1	14,459	0.14%
2020/03/16	9	18.91	3	19.02	18.75	6	13,625	0.04%
2020/03/13	7.1	18.84	6	18.73	19.55	1.1	13,086	0.01%
2020/03/12	33	20.10	0	0.00	20.00	33	12,287	0.27%
2020/03/11	3	20.85	0	0.00	20.75	3	11,610	0.03%
2020/03/10	16	20.63	11	20.60	20.90	5	11,333	0.04%
2020/03/09	10	21.08	15	21.04	21.05	-5	10,878	-0.05%
2020/03/06	16	21.43	0	0.00	21.40	16	10,379	0.15%
2020/03/02	8	21.29	38	21.30	21.25	-30	10,019	-0.30%
2020/02/27	1	21.50	0	0.00	21.55	1	10,055	0.01%
2020/02/26	2	21.60	0	0.00	21.55	2	9,910	0.02%
2020/02/25	2	21.58	0	0.00	21.65	2	9,729	0.02%
2020/02/24	41	21.73	0	0.00	21.70	41	9,605	0.43%
2020/02/21	4	21.94	0	0.00	21.90	4	9,320	0.04%
2020/02/20	3	22.10	0	0.00	22.10	3	9,135	0.03%
2020/02/14	0	0.00	3	21.80	21.85	-3	8,987	-0.03%
2020/02/12	3	21.78	2	21.80	21.80	1	9,133	0.01%
2020/02/10	8	21.73	0	0.00	21.75	8	9,110	0.09%
2020/02/07	2	21.80	2.1	21.85	21.80	-0.1	9,049	0.00%
2020/02/06	7	22.00	1	21.95	21.90	6	9,067	0.07%
2020/02/05	0	0.00	1	21.75	21.75	-1	9,015	-0.01%
2020/02/04	2	21.50	0	0.00	21.60	2	8,980	0.02%
2020/02/03	13	21.30	0	0.00	21.40	13	9,020	0.14%
2020/01/31	13	21.70	0	0.00	21.65	13	8,818	0.15%
2020/01/30	29	21.70	220	21.65	21.50	-191	8,640	-2.21%	大賣/鉅額交易
2020/01/20	1	22.45	0	0.00	22.45	1	7,973	0.01%
2020/01/16	0	0.00	2	22.20	22.20	-2	7,915	-0.03%
2020/01/13	1	22.05	13	22.15	22.20	-12	7,889	-0.15%
2020/01/10	0	22.00	0	0.00	22.00	0	7,800	0.00%
2020/01/07	1	21.85	20	21.90	22.00	-19	7,773	-0.24%
2020/01/06	2	21.90	0	0.00	21.90	2	7,792	0.03%
2020/01/03	1	21.95	0	0.00	22.05	1	7,834	0.01%
2019/12/31	1	22.05	2	22.00	22.00	-1	7,849	-0.01%
2019/12/30	5	22.08	0	0.00	22.10	5	7,829	0.06%
2019/12/26	0	0.00	0.1	22.00	22.00	-0.1	7,860	0.00%
2019/12/18	1	22.00	1	22.00	22.20	0	7,992	0.00%
2019/12/12	0.7	21.80	0	0.00	21.75	0.7	8,200	0.01%
2019/12/11	2	21.65	0	0.00	21.75	2	8,213	0.02%
2019/12/09	0	0.00	2	21.75	21.75	-2	8,565	-0.02%
2019/12/06	4	21.63	3	21.62	21.60	1	8,696	0.01%
2019/12/05	4	21.69	0	0.00	21.70	4	8,719	0.05%
2019/12/04	1	21.70	0	0.00	21.75	1	8,783	0.01%
2019/12/03	2	21.65	0	0.00	21.75	2	8,850	0.02%
2019/12/02	2	21.70	0	0.00	21.70	2	8,940	0.02%
2019/11/29	4	21.70	0	0.00	21.70	4	8,940	0.04%
2019/11/28	3	21.83	0	0.00	21.90	3	8,922	0.03%
2019/11/26	3	21.75	1	22.00	21.75	2	9,130	0.02%
2019/11/22	4	21.75	0	0.00	21.75	4	8,910	0.04%
2019/11/21	12	21.71	0	0.00	21.70	12	9,034	0.13%
2019/11/20	3	21.82	0	0.00	21.90	3	8,972	0.03%
2019/11/14	4	21.58	0	0.00	21.60	4	9,331	0.04%
2019/11/13	3	21.80	0	0.00	21.80	3	9,501	0.03%
2019/11/12	11	22.00	0	0.00	22.00	11	10,102	0.11%
2019/11/11	5	21.89	2	21.90	22.00	3	10,672	0.03%
2019/11/08	1	22.25	0.1	22.30	22.30	0.9	10,799	0.01%
2019/11/07	0	0.00	12	22.30	22.35	-12	11,049	-0.11%
2019/11/05	0.1	22.25	0	0.00	22.30	0.1	11,250	0.00%
2019/11/04	20	22.10	0	0.00	22.20	20	11,384	0.18%
2019/11/01	0	0.00	1	22.05	22.05	-1	11,523	-0.01%
2019/10/31	1	22.00	2	22.00	21.90	-1	11,689	-0.01%
2019/10/30	0	0.00	1	21.70	21.80	-1	11,664	-0.01%
2019/10/24	0	0.00	2	21.45	21.45	-2	12,163	-0.02%
2019/10/18	0	0.00	5	21.20	21.20	-5	12,427	-0.04%
2019/10/17	0	0.00	0.5	21.30	21.30	-0.5	12,495	0.00%
2019/10/16	2	21.15	0	0.00	21.25	2	12,497	0.02%
2019/10/14	1	21.15	0	0.00	21.20	1	12,570	0.01%
2019/10/07	11	21.00	1	21.00	21.10	10	12,751	0.08%
2019/10/04	0	0.00	2	21.00	21.10	-2	12,932	-0.02%
2019/10/03	0	0.00	5	21.05	21.05	-5	12,971	-0.04%
2019/10/02	6	21.22	3	21.28	21.20	3	12,951	0.02%
2019/10/01	1	21.25	1.1	21.25	21.30	-0.1	12,897	0.00%
2019/09/27	0	0.00	1	21.00	20.95	-1	12,776	-0.01%
2019/09/25	0	0.00	1	21.15	21.15	-1	12,843	-0.01%
2019/09/23	0	0.00	1	21.25	21.25	-1	12,895	-0.01%
2019/09/20	2	21.15	2	21.15	21.25	0	12,970	0.00%
2019/09/19	1	21.20	0	0.00	21.20	1	12,766	0.01%
2019/09/18	0	0.00	131.9	21.20	21.20	-131.9	12,728	-1.04%	大賣/鉅額交易
2019/09/17	0	0.00	349	21.06	21.10	-349	12,648	-2.76%	大賣/鉅額交易
2019/09/12	5	20.99	53	21.00	20.95	-48	12,772	-0.38%
2019/09/09	6	20.48	0	0.00	20.50	6	12,754	0.05%
2019/09/06	1	20.25	5	20.20	20.30	-4	12,782	-0.03%
2019/09/05	1	20.10	0	0.00	20.15	1	12,841	0.01%
2019/09/04	0	0.00	2	19.95	20.00	-2	13,162	-0.02%
2019/09/03	5	19.95	0	0.00	19.90	5	13,435	0.04%
2019/09/02	1	19.90	50	19.95	20.00	-49	13,540	-0.36%
2019/08/29	4	19.63	0	0.00	19.70	4	13,587	0.03%
2019/08/27	13	19.61	0	0.00	19.75	13	13,695	0.09%
2019/08/26	11	19.68	0	0.00	19.65	11	13,660	0.08%
2019/08/22	0.2	19.95	10	19.85	19.90	-9.8	13,762	-0.07%
2019/08/21	7	19.83	5	19.85	19.85	2	14,122	0.01%
2019/08/20	2	19.90	0	0.00	19.95	2	14,070	0.01%
2019/08/19	6	19.98	0	0.00	19.95	6	14,005	0.04%
2019/08/16	3	19.53	12	19.57	19.85	-9	13,875	-0.06%
2019/08/15	26	19.68	0	0.00	19.65	26	13,621	0.19%
2019/08/14	18	21.34	7	21.34	21.50	11	13,136	0.08%
2019/08/13	8	21.23	4	21.30	21.20	4	12,625	0.03%
2019/08/12	0	0.00	5	21.40	21.40	-5	12,379	-0.04%
2019/08/08	1	21.25	5	21.30	21.35	-4	12,229	-0.03%
2019/08/06	9	21.03	0	0.00	21.20	9	12,198	0.07%
2019/08/05	2	21.25	1	21.30	21.30	1	12,044	0.01%
2019/08/01	7	21.74	0	0.00	21.60	7	11,832	0.06%
2019/07/31	1	21.80	0	0.00	21.95	1	11,746	0.01%
2019/07/26	4	21.68	0	0.00	21.70	4	11,397	0.04%
2019/07/25	5	21.65	0	0.00	21.70	5	11,489	0.04%
2019/07/24	530	21.45	0	0.00	21.45	530	11,645	4.55%	大買/鉅額交易
2019/07/23	0	0.00	1	21.45	21.40	-1	11,654	-0.01%
2019/07/17	1	21.10	0	0.00	21.30	1	11,652	0.01%
2019/07/15	1	21.15	15	21.10	21.20	-14	11,519	-0.12%
2019/07/09	51	20.85	1	20.85	20.85	50	11,054	0.45%
2019/07/08	0	0.00	1	20.85	20.90	-1	11,069	-0.01%
2019/07/05	0	0.00	0.2	21.00	20.90	-0.2	11,100	0.00%
2019/07/03	0	0.00	1	20.75	20.80	-1	11,133	-0.01%
2019/07/02	0	0.00	2	20.75	20.80	-2	11,116	-0.02%
2019/07/01	3	20.80	0	0.00	20.75	3	11,019	0.03%
2019/06/20	1	20.90	0	0.00	20.90	1	10,707	0.01%
2019/06/18	12	20.55	0	0.00	20.65	12	10,345	0.12%
2019/06/17	9	20.55	0	0.00	20.65	9	10,326	0.09%
2019/06/12	13	20.31	0	0.00	20.45	13	10,194	0.13%
2019/06/11	15	21.00	0	0.00	20.80	15	9,793	0.15%
2019/06/06	2	21.25	0	0.00	21.30	2	9,389	0.02%
2019/06/05	0	0.00	1	21.05	21.10	-1	9,333	-0.01%
2019/06/04	2	20.95	0	0.00	21.00	2	9,266	0.02%
2019/05/30	0	0.00	2	20.65	20.75	-2	8,921	-0.02%
2019/05/28	1	20.30	0	0.00	20.55	1	8,985	0.01%
2019/05/27	0	0.00	5	20.40	20.40	-5	8,657	-0.06%
2019/05/21	0	0.00	4	20.38	20.40	-4	8,763	-0.05%
2019/05/16	3	19.95	0	0.00	19.90	3	8,501	0.04%
2019/05/14	1	19.95	0	0.00	19.95	1	8,454	0.01%
2019/05/13	0	0.00	1	20.10	20.05	-1	8,375	-0.01%
2019/05/09	3	20.07	5	20.00	20.05	-2	8,385	-0.02%
2019/05/08	1	20.05	0	0.00	20.20	1	8,300	0.01%
2019/05/06	3	19.97	1	19.95	20.00	2	8,299	0.02%
2019/05/02	12	20.25	1	20.25	20.25	11	8,057	0.14%
2019/04/30	7	20.10	0	20.15	20.20	7	7,910	0.09%
2019/04/29	0	0.00	0	19.80	19.90	0	7,609	0.00%
2019/04/26	5	19.60	0	0.00	19.70	5	7,604	0.07%
2019/04/25	1	19.60	0	0.00	19.70	1	7,579	0.01%
2019/04/24	0	0.00	2	19.55	19.60	-2	7,527	-0.03%
2019/04/19	0	0.00	0.1	19.25	19.30	-0.1	7,575	0.00%
2019/04/18	1	19.20	0	0.00	19.20	1	7,597	0.01%
2019/04/16	2	19.20	0	0.00	19.20	2	7,712	0.03%
2019/04/15	0	0.00	1	19.25	19.30	-1	7,796	-0.01%
2019/04/11	3	19.17	0	0.00	19.20	3	7,745	0.04%
2019/04/10	0	0.00	1	19.20	19.30	-1	7,714	-0.01%
2019/04/09	13	19.20	0	0.00	19.25	13	7,695	0.17%
2019/04/08	1	19.25	0	0.00	19.25	1	7,734	0.01%
2019/04/03	1	19.25	0	0.00	19.20	1	7,702	0.01%
2019/04/02	3	19.27	0.7	19.25	19.25	2.3	7,731	0.03%
2019/04/01	2	19.30	17	19.30	19.25	-15	7,772	-0.19%
2019/03/29	0	0.00	1	19.15	19.40	-1	7,667	-0.01%
2019/03/28	7	19.05	0	0.00	19.05	7	7,613	0.09%
2019/03/27	6	19.15	0	0.00	19.15	6	7,663	0.08%
2019/03/26	2	19.15	8	19.20	19.20	-6	7,785	-0.08%
2019/03/25	1	19.05	0	0.00	19.15	1	7,900	0.01%
2019/03/22	3	19.20	0	0.00	19.25	3	7,883	0.04%
2019/03/20	0	0.00	4	19.20	19.30	-4	7,963	-0.05%
2019/03/19	0	0.00	2	19.23	19.20	-2	7,904	-0.03%
2019/03/14	0	0.00	14.3	18.95	18.95	-14.3	7,832	-0.18%
2019/03/13	1	18.90	0	0.00	18.95	1	7,925	0.01%
2019/03/08	1	18.65	0	0.00	18.75	1	7,958	0.01%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/06	0	0.00	1	18.85	18.90	-1	8,165	-0.01%
2019/02/27	0.2	18.85	7.7	18.80	18.90	-7.5	8,112	-0.09%
2019/02/26	1	18.70	0	0.00	18.70	1	7,957	0.01%
2019/02/22	0	0.00	14	18.60	18.65	-14	7,863	-0.18%
2019/02/21	0.8	18.60	0	0.00	18.60	0.8	7,828	0.01%
2019/02/20	0	0.00	7.1	18.52	18.55	-7.1	7,842	-0.09%
2019/02/14	0	0.00	0.1	18.40	18.40	-0.1	7,675	0.00%
2019/02/13	1	18.45	2	18.45	18.40	-1	7,614	-0.01%
2019/02/12	0	0.00	0.6	18.50	18.50	-0.6	7,519	-0.01%
2019/02/11	61.7	18.50	0	0.00	18.45	61.7	7,493	0.82%
2019/01/30	50	18.40	3	18.42	18.45	47	7,463	0.63%
2019/01/28	2	18.38	0	0.00	18.45	2	7,326	0.03%
2019/01/23	3	18.25	0	0.00	18.25	3	7,352	0.04%
2019/01/18	0	0.00	10	18.15	18.25	-10	7,347	-0.14%
2019/01/16	4	17.95	0	0.00	17.95	4	7,476	0.05%
2019/01/15	0	0.00	1	18.10	18.10	-1	7,486	-0.01%
2019/01/09	0	0.00	2	17.90	17.95	-2	7,629	-0.03%
2019/01/08	100	17.70	0	0.00	17.70	100	7,618	1.31%
2019/01/04	10.4	17.45	0	0.00	17.40	10.4	7,848	0.13%
2019/01/03	0.8	17.50	0	0.00	17.50	0.8	8,406	0.01%
2019/01/02	12	17.43	0	0.00	17.40	12	8,432	0.14%
2018/12/27	1	17.35	0	0.00	17.40	1	8,629	0.01%
2018/12/26	1.1	17.30	0	0.00	17.30	1.1	8,684	0.01%
2018/12/25	3	17.38	0	0.00	17.35	3	8,679	0.03%
2018/12/22	0	17.45	0	0.00	17.45	0	8,691	0.00%
2018/12/21	4	17.40	0	0.00	17.40	4	8,760	0.05%
2018/12/20	1	17.45	0	0.00	17.55	1	8,755	0.01%
2018/12/19	0	0.00	0.1	17.60	17.60	-0.1	8,709	0.00%
2018/12/18	4	17.41	0	0.00	17.45	4	8,639	0.05%
2018/12/14	10	17.50	0	0.00	17.55	10	8,798	0.11%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	1	17.55	0	0.00	17.60	1	8,817	0.01%
2018/12/10	1	17.60	0	0.00	17.60	1	8,851	0.01%
2018/12/06	1	17.60	0	0.00	17.70	1	8,826	0.01%
2018/12/03	0.4	17.75	0	0.00	17.75	0.4	8,694	0.00%
2018/11/30	5	17.55	0	0.00	17.55	5	8,695	0.06%
2018/11/26	0	0.00	30	17.75	17.70	-30	8,501	-0.35%
2018/11/22	1	17.60	41.9	17.62	17.65	-40.9	8,528	-0.48%
2018/11/19	1	17.85	0	0.00	17.80	1	8,565	0.01%
2018/11/16	0	0.00	10	17.75	17.80	-10	8,575	-0.12%
2018/11/15	5	17.70	10	17.70	17.70	-5	8,641	-0.06%
2018/11/14	1	17.60	20	17.60	17.70	-19	8,715	-0.22%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/01	2	17.30	0	0.00	17.40	2	10,719	0.02%
2018/10/30	11	17.20	0	0.00	17.35	11	10,711	0.10%
2018/10/26	2	17.13	0	0.00	17.25	2	10,803	0.02%
2018/10/25	0	0.00	1	17.25	17.25	-1	10,853	-0.01%
2018/10/24	20	17.15	0	0.00	17.30	20	11,042	0.18%
2018/10/23	6	17.37	0	0.00	17.30	6	11,101	0.05%
2018/10/22	1	17.45	0	0.00	17.50	1	11,146	0.01%
2018/10/19	2	17.35	0	0.00	17.55	2	11,180	0.02%
2018/10/17	4	17.43	0	0.00	17.50	4	11,046	0.04%
2018/10/16	11	17.45	0	0.00	17.50	11	10,974	0.10%
2018/10/15	3	17.45	0	0.00	17.45	3	10,855	0.03%
2018/10/11	30	17.70	18	17.62	17.50	12	10,559	0.11%
2018/10/08	30	18.05	0	0.00	18.05	30	9,952	0.30%
2018/10/05	4	18.00	0	0.00	18.00	4	9,914	0.04%
2018/10/04	6	18.23	1	18.15	18.15	5	9,755	0.05%
2018/10/03	6	18.35	0	0.00	18.40	6	9,623	0.06%
2018/10/02	1	18.40	0	0.00	18.35	1	9,619	0.01%
2018/10/01	1.7	18.52	0	0.00	18.55	1.7	9,520	0.02%
2018/09/26	11	18.40	53	18.41	18.45	-42	9,434	-0.45%
2018/09/25	0	0.00	7	18.50	18.45	-7	9,466	-0.07%
2018/09/19	0	0.00	0.5	18.15	18.15	-0.5	9,210	0.00%
2018/09/18	0	0.00	0.4	18.05	18.05	-0.4	9,231	0.00%
2018/09/11	0	0.00	3	17.75	17.85	-3	9,380	-0.03%
2018/09/07	6	17.78	0	0.00	17.85	6	9,789	0.06%
2018/09/06	10	17.75	0	0.00	17.75	10	9,844	0.10%
2018/09/05	0	0.00	20	17.90	17.80	-20	9,826	-0.20%
2018/09/04	1	17.95	0	0.00	18.00	1	9,801	0.01%
2018/08/31	16	18.00	10	17.95	18.00	6	9,980	0.06%
2018/08/28	4	17.85	0	0.00	17.90	4	10,117	0.04%
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	4	18.00	0	0.00	17.95	4	10,610	0.04%
2018/08/22	4	18.00	0	0.00	18.00	4	10,759	0.04%
2018/08/21	30	17.80	1	17.90	17.90	29	10,681	0.27%
2018/08/20	20	17.68	0	0.00	17.75	20	10,650	0.19%
2018/08/17	8	17.60	0	0.00	17.55	8	10,577	0.08%
2018/08/16	17	17.40	3	17.47	17.45	14	10,537	0.13%
2018/08/15	0	0.00	12	18.55	18.65	-12	10,139	-0.12%
2018/08/14	0	0.00	276	18.58	18.70	-276	9,689	-2.85%	大賣/鉅額交易
2018/08/13	1	18.65	8	18.50	18.55	-7	9,543	-0.07%
2018/08/10	5	18.75	0	0.00	18.75	5	9,299	0.05%
2018/08/08	10	18.35	1	18.40	18.40	9	8,856	0.10%
2018/08/06	10	18.25	1	18.30	18.25	9	8,609	0.10%
2018/08/03	0	0.00	1	18.25	18.25	-1	8,547	-0.01%
2018/08/01	14	18.30	0	0.00	18.35	14	8,438	0.17%
2018/07/30	1	18.10	0	0.00	18.10	1	8,112	0.01%
2018/07/26	10	17.95	0	0.00	18.00	10	7,897	0.13%
2018/07/24	0	0.00	1	17.95	17.95	-1	7,899	-0.01%
2018/07/20	3	17.80	0	0.00	17.90	3	7,961	0.04%
2018/07/19	2	17.80	0	0.00	17.85	2	7,993	0.03%
2018/07/12	0	0.00	1	17.75	17.75	-1	8,122	-0.01%
2018/07/10	1	17.65	10.5	17.65	17.70	-9.5	8,159	-0.12%
2018/07/02	3	17.60	0	0.00	17.60	3	8,247	0.04%
2018/06/29	1	17.60	2	17.68	17.75	-1	8,203	-0.01%
2018/06/27	1.3	17.56	0	0.00	17.50	1.3	8,061	0.02%
2018/06/22	2	17.55	0	0.00	17.55	2	7,893	0.03%
2018/06/19	3	17.65	2	17.70	17.60	1	7,755	0.01%
2018/06/14	2	17.93	0	0.00	17.80	2	7,344	0.03%
2018/06/13	9	17.95	0	0.00	18.05	9	7,274	0.12%
2018/06/08	0	0.00	5	17.95	18.05	-5	7,394	-0.07%
2018/06/07	0	0.00	8	17.97	18.10	-8	7,460	-0.11%
2018/06/06	0	0.00	2	17.90	17.95	-2	7,347	-0.03%
2018/06/05	0	0.00	10	17.95	17.95	-10	7,344	-0.14%
2018/05/31	2	17.68	0	0.00	17.90	2	7,237	0.03%
2018/05/30	8	17.70	0	0.00	17.65	8	6,865	0.12%
2018/05/25	1	17.75	0	0.00	17.75	1	6,837	0.01%
2018/05/24	2	17.75	1	17.70	17.75	1	6,835	0.01%
2018/05/23	2	17.78	0	0.00	17.75	2	6,889	0.03%
2018/05/22	2	17.80	0	0.00	17.80	2	6,857	0.03%
2018/05/21	0	0.00	7	17.85	17.90	-7	6,942	-0.10%
2018/05/18	1	17.85	0	0.00	17.80	1	7,018	0.01%
2018/05/17	10	17.90	2	17.90	17.90	8	7,132	0.11%
2018/05/15	0	0.00	1	17.95	18.00	-1	7,410	-0.01%
2018/05/14	5	17.90	0	0.00	17.90	5	7,812	0.06%
2018/05/10	0	0.00	10	17.85	17.80	-10	8,184	-0.12%
2018/05/07	3	17.80	0	0.00	17.75	3	8,590	0.03%
2018/05/04	0.1	17.80	0	0.00	17.80	0.1	8,630	0.00%
2018/05/03	0	0.00	2	17.95	17.90	-2	8,633	-0.02%
2018/05/02	0	0.00	9	18.00	18.00	-9	8,694	-0.10%
2018/04/30	1	17.80	1	17.85	17.95	0	8,689	0.00%
2018/04/27	2	17.83	0	0.00	17.85	2	8,665	0.02%
2018/04/24	0	0.00	1	17.75	17.75	-1	8,746	-0.01%
2018/04/23	0	0.00	7	17.80	17.80	-7	8,847	-0.08%
2018/04/19	0	0.00	4	17.80	17.85	-4	8,890	-0.04%
2018/04/17	2	17.65	10	17.55	17.75	-8	8,923	-0.09%
2018/04/16	0	0.00	45	17.74	17.75	-45	8,924	-0.50%
2018/04/13	5	17.83	45	17.85	17.80	-40	9,015	-0.44%
2018/04/11	0	17.75	0	0.00	17.75	0	9,331	0.00%
2018/04/09	0	0.00	1	17.55	17.65	-1	9,334	-0.01%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/03/31	2	17.58	0	0.00	17.60	2	9,408	0.02%
2018/03/30	41	17.55	0	0.00	17.60	41	9,444	0.43%
2018/03/29	3	17.50	0	0.00	17.50	3	9,405	0.03%
2018/03/28	17	17.54	0	0.00	17.55	17	9,340	0.18%
2018/03/27	0	0.00	4	17.60	17.60	-4	9,378	-0.04%
2018/03/23	11	17.41	0	0.00	17.45	11	9,329	0.12%
2018/03/22	28	17.62	0	0.00	17.60	28	9,279	0.30%
2018/03/20	12	17.58	0	0.00	17.55	12	9,377	0.13%
2018/03/14	10	17.40	0.2	17.45	17.45	9.8	9,037	0.11%
2018/03/09	0	17.25	0	0.00	17.25	0	8,979	0.00%
2018/03/06	0	0.00	1	17.10	17.10	-1	9,200	-0.01%
2018/03/05	7	17.01	20	17.00	16.95	-13	9,444	-0.14%
2018/03/02	2	17.03	2	17.03	17.00	0	9,392	0.00%
2018/03/01	35	17.15	0	0.00	17.10	35	9,351	0.37%
2018/02/27	251	17.20	0	0.00	17.20	251	9,260	2.71%	大買/鉅額交易
2018/02/26	29	17.11	0	0.00	17.15	29	9,153	0.32%
2018/02/23	1	17.00	0	0.00	17.05	1	9,122	0.01%
2018/02/22	5	16.90	0	0.00	16.95	5	9,212	0.05%
2018/02/21	1	16.85	6	16.85	16.95	-5	9,319	-0.05%
2018/02/12	20	16.72	0	0.00	16.75	20	9,226	0.22%
2018/02/09	4	16.64	0	0.00	16.65	4	9,147	0.04%
2018/02/08	1	16.85	0	0.00	16.80	1	9,019	0.01%
2018/02/06	2.1	16.70	7	16.70	16.60	-4.9	8,789	-0.06%
2018/02/05	8	17.15	0	0.00	17.10	8	8,392	0.10%
2018/02/02	1	17.25	0	0.00	17.40	1	8,225	0.01%
2018/02/01	2	17.38	0	0.00	17.40	2	8,124	0.02%
2018/01/26	0	0.00	2	17.35	17.35	-2	7,665	-0.03%
2018/01/23	0.1	17.35	0	0.00	17.40	0.1	7,525	0.00%
2018/01/11	5	17.28	0	0.00	17.25	5	7,314	0.07%
2018/01/09	1	17.20	0	0.00	17.30	1	7,418	0.01%
2018/01/08	1	17.30	0	0.00	17.30	1	7,430	0.01%
2018/01/05	1	16.95	0	0.00	17.15	1	7,285	0.01%
2018/01/04	5.5	16.86	0	0.00	16.95	5.5	7,233	0.08%
2018/01/02	6	16.78	0	0.00	16.85	6	7,223	0.08%