國建 (2501)-華南永昌券商分點個股進出

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

國建

(2501)

可現股當沖

股價
25.55
漲跌
▲0.20
漲幅
+0.79%
成交量
1,386張
產業
上市營建類股
180人加入追蹤

立即追蹤
本地時間:13:30

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

國建 (2501)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	1	25.40	501	25.53	25.55	-500	2,026	-24.68%	大賣/鉅額交易
2024/12/02	3	25.52	1	25.65	25.35	2	2,037	0.10%
2024/11/29	1	25.45	0	0.00	25.55	1	2,078	0.05%
2024/11/27	1	25.75	1	25.35	25.30	0	2,144	0.00%
2024/11/26	1	26.15	3	26.10	26.15	-2	2,196	-0.09%
2024/11/25	6	25.97	1.1	26.34	26.55	4.9	2,200	0.22%
2024/11/22	0	0.00	2	25.40	25.60	-2	2,167	-0.09%
2024/11/21	1	25.00	2	25.00	25.05	-1	2,169	-0.05%
2024/11/20	3	24.90	2	25.75	24.75	1	2,229	0.04%
2024/11/19	0	0.00	1	24.55	24.75	-1	2,266	-0.04%
2024/11/18	4	24.26	1	24.30	24.25	3	2,344	0.13%
2024/11/15	2	24.70	1	24.55	24.60	1	2,395	0.04%
2024/11/14	1	24.30	0	0.00	24.25	1	2,508	0.04%
2024/11/13	0	24.35	0	0.00	24.40	0	2,586	0.00%
2024/11/12	2	24.70	0	0.00	24.55	2	2,652	0.08%
2024/11/11	0	0.00	3	25.02	25.05	-3	2,662	-0.11%
2024/11/08	1	24.95	1	25.20	24.65	0	2,721	0.00%
2024/11/07	0	0.00	1	24.75	24.75	-1	2,796	-0.04%
2024/11/06	0	0.00	13	24.75	24.75	-13	2,902	-0.45%
2024/11/05	1	24.65	1	24.75	24.65	0	3,061	0.00%
2024/11/04	3.1	25.33	1	24.75	24.80	2.1	3,285	0.06%
2024/11/01	4	25.20	6.1	25.23	25.75	-2.1	3,406	-0.06%
2024/10/30	1	24.20	1	24.45	24.25	0	3,699	0.00%
2024/10/29	11	24.15	8	24.05	24.15	3	4,068	0.07%
2024/10/28	1	24.65	0	0.00	24.70	1	4,138	0.02%
2024/10/25	0	0.00	1	24.45	24.60	-1	4,244	-0.02%
2024/10/24	1	24.20	0	0.00	24.20	1	4,383	0.02%
2024/10/23	2	24.70	0	0.00	24.45	2	4,442	0.05%
2024/10/22	1	24.75	10	24.90	24.80	-9	4,523	-0.20%
2024/10/21	1	24.95	0	0.00	25.00	1	4,624	0.02%
2024/10/16	1	24.75	1.1	25.19	25.20	-0.1	5,447	0.00%
2024/10/15	0	0.00	10.1	24.92	24.95	-10.1	5,591	-0.18%
2024/10/14	0	0.00	2	24.95	25.05	-2	5,842	-0.03%
2024/10/11	1	24.90	1	25.15	24.95	0	5,930	0.00%
2024/10/09	5	25.04	0	0.00	24.90	5	5,994	0.08%
2024/10/08	3	25.10	0.1	25.30	25.30	2.9	6,060	0.05%
2024/10/07	10	25.65	2.1	25.39	25.60	7.9	6,115	0.13%
2024/10/04	3	24.93	1	25.15	25.00	2	6,162	0.03%
2024/09/27	0	0.00	4	25.49	25.55	-4	6,287	-0.06%
2024/09/26	1	25.40	2	25.10	25.10	-1	6,338	-0.02%
2024/09/25	0	0.00	5.1	25.40	25.35	-5.1	6,450	-0.08%
2024/09/24	1	24.75	3	24.98	24.85	-2	6,522	-0.03%
2024/09/23	2	24.85	7	24.60	24.85	-5	6,648	-0.08%
2024/09/20	23.1	25.04	4	25.04	25.15	19.1	6,732	0.28%
2024/09/19	3	26.80	5	26.63	26.80	-2	6,598	-0.03%
2024/09/18	1	25.90	0	0.00	25.90	1	6,652	0.02%
2024/09/16	0	0.00	1	26.20	26.20	-1	6,737	-0.01%
2024/09/13	1	25.70	1	25.85	25.95	0	6,831	0.00%
2024/09/12	1.2	25.66	0	0.00	25.60	1.2	6,940	0.02%
2024/09/11	0	0.00	2	25.53	25.55	-2	7,018	-0.03%
2024/09/10	3	25.50	2.1	25.66	25.35	0.9	7,134	0.01%
2024/09/09	3	25.70	1.1	25.95	25.90	1.9	7,322	0.03%
2024/09/06	31.1	26.40	1	26.45	26.45	30.1	7,413	0.41%
2024/09/05	0	0.00	28	26.56	26.75	-28	7,662	-0.37%
2024/09/04	3	26.30	2	26.35	26.15	1	8,119	0.01%
2024/09/03	4	27.78	1	27.95	27.55	3	8,733	0.03%
2024/09/02	7	28.07	4.1	28.29	27.80	2.9	8,872	0.03%
2024/08/30	3	28.40	6.1	28.26	28.55	-3.1	9,038	-0.03%
2024/08/29	15	27.73	4	27.95	27.90	11	9,298	0.12%
2024/08/28	12	28.08	21.1	28.21	28.05	-9.1	9,609	-0.09%
2024/08/27	0	0.00	2	27.30	27.35	-2	10,250	-0.02%
2024/08/26	4	27.18	0	27.40	27.10	4	10,385	0.04%
2024/08/23	25	27.18	16	27.07	27.20	9	10,568	0.09%
2024/08/22	11	27.35	10	27.68	27.60	1	10,683	0.01%
2024/08/21	4	27.68	16	27.99	28.10	-12	10,687	-0.11%
2024/08/20	33	29.05	17	28.85	28.50	16	10,798	0.15%
2024/08/19	3	28.90	9	29.47	29.40	-6	11,073	-0.05%
2024/08/16	470	29.29	9	29.36	28.95	461	11,153	4.13%	大買/鉅額交易
2024/08/15	4	28.71	3	29.03	28.60	1	11,174	0.01%
2024/08/14	0	0.00	13	28.15	28.30	-13	11,415	-0.11%
2024/08/13	1.1	27.10	1	27.55	27.35	0.1	11,702	0.00%
2024/08/12	3	27.47	3	27.77	27.20	0	12,196	0.00%
2024/08/09	1	27.25	1.1	27.54	27.00	-0.1	12,332	0.00%
2024/08/08	11	26.80	1	26.65	26.55	10	12,578	0.08%
2024/08/07	3	27.62	123	27.30	27.90	-120	12,845	-0.93%	大賣/鉅額交易
2024/08/06	40	27.46	398.2	25.69	25.95	-358.2	13,262	-2.70%	大賣/鉅額交易
2024/08/05	11	27.63	232	27.51	27.50	-221	13,491	-1.64%	大賣/鉅額交易
2024/08/02	41	31.82	10	30.88	30.55	31	13,927	0.22%
2024/08/01	265	33.46	253.4	33.27	33.45	11.6	14,473	0.08%	大買/大賣/
2024/07/31	7	31.41	1	31.55	31.10	6	15,035	0.04%
2024/07/30	4	30.79	13	31.08	31.35	-9	16,888	-0.05%
2024/07/29	11	31.60	35.5	31.91	31.05	-24.5	19,162	-0.13%
2024/07/26	24	31.25	20	31.20	31.20	4	21,147	0.02%
2024/07/23	42	31.75	32	31.50	31.70	10	21,678	0.05%
2024/07/22	16.1	30.59	11	30.65	30.60	5.1	22,560	0.02%
2024/07/19	28	31.89	13	31.83	31.60	15	23,790	0.06%
2024/07/18	17	32.46	34	32.66	32.40	-17	24,719	-0.07%
2024/07/17	58.1	32.19	97.2	32.08	31.85	-39.1	25,571	-0.15%
2024/07/16	22	30.95	13	31.38	31.05	9	26,461	0.03%
2024/07/15	426.2	31.71	23	31.64	31.40	403.2	26,836	1.50%	大買/鉅額交易
2024/07/12	26.2	30.74	5	30.25	30.25	21.2	27,251	0.08%
2024/07/11	4	30.78	31	31.19	30.70	-27	27,666	-0.10%
2024/07/10	31	31.12	2	31.05	31.10	29	27,913	0.10%
2024/07/09	1	30.35	280	30.13	30.30	-279	28,238	-0.99%	大賣/鉅額交易
2024/07/08	12	30.53	0	0.00	30.40	12	28,747	0.04%
2024/07/05	2	30.78	0	0.00	30.90	2	29,392	0.01%
2024/07/04	0	31.00	10	31.10	31.15	-10	29,776	-0.03%
2024/07/03	10	30.90	18	30.74	30.65	-8	30,150	-0.03%
2024/07/02	4	30.75	5	30.50	30.50	-1	30,386	0.00%
2024/07/01	3	31.05	7	30.99	31.00	-4	30,374	-0.01%
2024/06/28	10	30.33	6	30.26	30.20	4	30,316	0.01%
2024/06/27	45	30.80	183	30.67	30.45	-138	30,279	-0.46%	大賣/鉅額交易
2024/06/26	20.1	31.55	125	31.35	31.30	-104.9	30,143	-0.35%	大賣/鉅額交易
2024/06/25	6	32.13	8	32.07	31.85	-2	30,048	-0.01%
2024/06/24	6	32.41	6.1	32.36	32.05	-0.1	30,054	0.00%
2024/06/21	7	32.64	7	32.99	32.65	0	29,993	0.00%
2024/06/20	0	0.00	65	32.49	32.90	-65	29,963	-0.22%
2024/06/19	14	32.83	3	32.82	32.70	11	29,882	0.04%
2024/06/18	4	32.88	6	32.92	33.00	-2	29,796	-0.01%
2024/06/17	11.1	33.01	10	33.55	32.85	1.1	29,763	0.00%
2024/06/14	18	34.29	26	34.35	33.65	-8	29,673	-0.03%
2024/06/13	36	33.19	4	33.14	33.10	32	29,522	0.11%
2024/06/12	110.2	33.36	32.6	33.18	33.15	77.6	29,579	0.26%	大買/
2024/06/11	140	35.65	69.1	35.67	34.70	71	29,352	0.24%	大買/
2024/06/07	48.1	37.39	134	37.28	37.30	-85.9	28,893	-0.30%	大賣/
2024/06/06	19	35.16	8	35.24	35.30	11	28,218	0.04%
2024/06/05	23	35.69	1	36.50	35.60	22	28,075	0.08%
2024/06/04	13	35.78	277	35.29	36.20	-264	27,874	-0.95%	大賣/鉅額交易
2024/06/03	121.1	35.89	23	35.60	35.95	98.1	27,583	0.36%	大買/
2024/05/31	170	35.73	79	35.79	35.50	91	27,242	0.33%	大買/
2024/05/30	61.2	33.99	3	33.72	33.65	58.2	26,541	0.22%
2024/05/29	25	33.60	46	34.01	33.65	-21	26,400	-0.08%
2024/05/28	45	33.24	6	33.43	33.15	39	26,205	0.15%
2024/05/27	11	32.27	23	32.66	32.40	-12	26,071	-0.05%
2024/05/24	43.1	31.93	31	32.27	32.30	12.1	26,006	0.05%
2024/05/23	43	32.81	84	32.70	32.30	-41	25,857	-0.16%
2024/05/22	4	34.38	19	34.38	34.35	-15	25,502	-0.06%
2024/05/21	17	34.72	7	34.66	34.50	10	25,370	0.04%
2024/05/20	32	35.36	42	35.80	35.15	-10	25,220	-0.04%
2024/05/17	92	35.67	38	35.56	36.00	54	24,904	0.22%
2024/05/16	66	35.47	26	35.43	35.20	40	24,555	0.16%
2024/05/15	1	34.50	3	34.52	34.35	-2	24,053	-0.01%
2024/05/14	15.2	34.48	42	34.49	34.10	-26.8	23,883	-0.11%
2024/05/13	38.1	35.18	37.2	34.89	35.20	0.9	23,554	0.00%
2024/05/10	52	35.34	29.5	35.52	34.90	22.5	23,196	0.10%
2024/05/09	363.1	36.20	35	35.29	34.80	328.1	22,641	1.45%	大買/鉅額交易
2024/05/08	160.2	36.97	184.1	36.14	36.00	-23.8	22,197	-0.11%	大買/大賣/
2024/05/07	95	37.99	210.5	38.00	37.65	-115.5	21,633	-0.53%	大賣/鉅額交易
2024/05/06	141.2	39.62	300.3	39.70	39.35	-159.1	20,780	-0.77%	大買/大賣/鉅額交易
2024/05/03	638.5	39.69	658.2	39.88	40.50	-19.7	19,885	-0.10%	大買/大賣/
2024/05/02	757.8	39.94	364.2	40.38	39.10	393.6	17,950	2.19%	大買/大賣/鉅額交易
2024/04/30	244.3	38.52	1,608.1	38.62	38.30	-1,363.9	15,575	-8.76%	大買/大賣/鉅額交易
2024/04/29	272	41.18	101.1	40.25	41.55	170.9	13,448	1.27%	大買/大賣/鉅額交易
2024/04/26	306.2	36.57	155.4	36.62	37.80	150.8	12,851	1.17%	大買/大賣/鉅額交易
2024/04/25	940	35.07	320	34.08	34.40	620	11,879	5.22%	大買/大賣/鉅額交易
2024/04/24	228	33.35	105	33.20	32.85	123	10,550	1.17%	大買/大賣/鉅額交易
2024/04/23	195	32.49	165	32.85	33.75	30	9,519	0.32%	大買/大賣/
2024/04/22	1,662	32.08	951.1	32.06	30.90	710.9	8,386	8.48%	大買/大賣/鉅額交易
2024/04/19	57.1	29.74	19.2	29.50	29.90	37.9	7,123	0.53%
2024/04/18	79.1	30.55	48	30.39	30.95	31.1	6,612	0.47%
2024/04/17	120.2	28.78	40	29.34	29.70	80.2	5,966	1.34%	大買/
2024/04/16	14	28.06	27	27.75	27.55	-13	5,489	-0.24%
2024/04/15	54	29.21	42.2	28.74	28.15	11.8	5,214	0.23%
2024/04/12	126	29.53	74.3	29.70	29.10	51.7	4,827	1.07%	大買/
2024/04/11	155.5	28.61	463.2	28.56	29.40	-307.7	4,287	-7.18%	大買/大賣/鉅額交易
2024/04/10	458.2	27.31	595	27.25	27.35	-136.8	3,590	-3.81%	大買/大賣/鉅額交易
2024/04/09	93	24.85	107	24.82	24.90	-14	3,205	-0.44%	大賣/
2024/04/08	86	23.54	29	23.60	23.70	57	2,873	1.98%
2024/04/03	2	21.70	55	21.55	21.55	-53	2,650	-2.00%
2024/04/02	4	22.20	1	21.95	22.20	3	2,606	0.12%
2024/04/01	4	22.00	4.5	21.93	22.00	-0.5	2,564	-0.02%
2024/03/29	0	0.00	2.8	21.32	21.45	-2.8	2,509	-0.11%
2024/03/28	4	21.34	0	0.00	21.25	4	2,487	0.16%
2024/03/27	1	21.80	13	21.70	21.65	-12	2,443	-0.49%
2024/03/26	1	21.25	0	0.00	21.15	1	2,392	0.04%
2024/03/25	2	21.20	35	21.00	21.25	-33	2,471	-1.34%
2024/03/21	0	0.00	5	20.71	20.90	-5	2,500	-0.20%
2024/03/20	3	20.57	1	20.45	20.60	2	2,617	0.08%
2024/03/19	0	0.00	1	20.65	20.75	-1	2,674	-0.04%
2024/03/18	6	20.57	15	20.64	20.60	-9	2,678	-0.34%
2024/03/15	13	20.60	37	20.39	20.30	-24	2,628	-0.91%
2024/03/14	0	0.00	1	19.30	19.05	-1	2,452	-0.04%
2024/03/13	0	0.00	3.1	18.92	19.00	-3.1	2,433	-0.13%
2024/03/12	30	18.67	0	0.00	18.70	30	2,413	1.24%
2024/03/11	0	0.00	2.6	18.60	18.65	-2.6	2,431	-0.10%
2024/03/08	3	18.28	5	18.30	18.25	-2	2,431	-0.08%
2024/03/07	1	18.25	0	0.00	18.35	1	2,457	0.04%
2024/03/05	1	18.25	0	0.00	18.25	1	2,450	0.04%
2024/03/04	3	18.25	14	18.30	18.25	-11	2,461	-0.45%
2024/02/27	3	18.50	0	0.00	18.40	3	2,490	0.12%
2024/02/26	1	18.60	0	0.00	18.60	1	2,514	0.04%
2024/02/20	1	18.85	0	0.00	18.85	1	2,573	0.04%
2024/02/19	3	19.00	0.3	19.05	19.10	2.7	2,561	0.11%
2024/02/16	2	18.95	2	19.10	18.95	0	2,563	0.00%
2024/02/15	1	19.30	0	0.00	19.30	1	2,544	0.04%
2024/02/05	1	18.80	0	0.00	19.00	1	2,530	0.04%
2024/02/02	3	18.92	1	18.90	18.90	2	2,522	0.08%
2024/02/01	1	19.30	1	19.35	19.35	0	2,514	0.00%
2024/01/30	2	19.20	1	19.15	19.00	1	2,481	0.04%
2024/01/29	2	19.05	2	19.13	19.20	0	2,467	0.00%
2024/01/26	0.5	18.65	1	18.55	18.70	-0.5	2,411	-0.02%
2024/01/25	0.5	18.10	0	0.00	18.10	0.5	2,376	0.02%
2024/01/24	0	0.00	1	18.30	18.20	-1	2,373	-0.04%
2024/01/23	0	0.00	60	17.95	18.15	-60	2,361	-2.54%
2024/01/22	0	0.00	1	18.10	18.10	-1	2,355	-0.04%
2024/01/19	0	0.00	1	17.90	17.90	-1	2,336	-0.04%
2024/01/17	2	17.55	14	17.49	17.50	-12	2,304	-0.52%
2024/01/16	1	18.10	2	17.85	17.95	-1	2,244	-0.04%
2024/01/15	30	18.25	0	0.00	18.35	30	2,206	1.36%
2024/01/12	4	18.15	178	18.15	18.15	-174	2,210	-7.87%	大賣/鉅額交易
2024/01/10	1	18.20	0	0.00	18.15	1	2,224	0.04%
2024/01/09	0	0.00	435.8	18.50	18.45	-435.8	2,197	-19.83%	大賣/鉅額交易
2024/01/08	15	18.83	0	0.00	18.75	15	2,150	0.70%
2024/01/05	41	18.76	5.1	18.68	18.80	35.9	2,125	1.69%
2024/01/04	30	18.40	1	18.35	18.40	29	2,089	1.39%
2024/01/03	62	18.45	7	18.36	18.25	55	2,116	2.60%
2024/01/02	323	18.63	42	18.50	18.60	281	2,064	13.61%	大買/鉅額交易
2023/12/29	1.5	17.99	28	18.07	18.15	-26.5	1,969	-1.34%
2023/12/28	0.1	17.75	13	17.82	17.70	-12.9	1,907	-0.68%
2023/12/27	0	0.00	11	17.61	17.70	-11	1,882	-0.58%
2023/12/26	0	0.00	1	17.20	17.35	-1	1,853	-0.05%
2023/12/25	0	0.00	1.2	17.00	17.05	-1.2	1,840	-0.06%
2023/12/22	0	0.00	5	16.95	16.95	-5	1,838	-0.27%
2023/12/21	0	0.00	1	17.00	17.00	-1	1,826	-0.05%
2023/12/20	22	17.09	0	0.00	16.80	22	1,808	1.22%
2023/12/19	22	17.17	6	17.15	17.20	16	1,689	0.95%
2023/12/18	26	17.39	0	0.00	17.25	26	1,639	1.59%
2023/12/15	22	17.24	2	17.30	17.40	20	1,570	1.27%
2023/12/14	0	16.60	4	16.90	17.00	-4	1,417	-0.28%
2023/12/13	0	0.00	2	16.48	16.50	-2	1,301	-0.15%
2023/12/12	0	0.00	2	16.28	16.30	-2	1,244	-0.16%
2023/12/11	0	0.00	1	16.25	16.25	-1	1,214	-0.08%
2023/12/07	1	16.15	1	16.15	16.15	0	1,168	0.00%
2023/12/06	0	0.00	1	16.30	16.25	-1	1,150	-0.09%
2023/12/05	1	16.30	10	16.30	16.30	-9	1,122	-0.80%
2023/12/04	0	0.00	12	16.25	16.20	-12	1,100	-1.09%
2023/12/01	1	16.00	478	16.00	16.00	-477	1,066	-44.74%	大賣/鉅額交易
2023/11/29	3	15.93	0	0.00	15.95	3	1,042	0.29%
2023/11/28	0.1	16.00	1	16.15	16.10	-1	1,012	-0.09%
2023/11/27	4.2	15.98	2	16.05	15.95	2.2	1,001	0.21%
2023/11/24	6	16.09	0	0.00	16.05	6	964	0.62%
2023/11/22	17	16.13	3	16.13	16.15	14	888	1.58%
2023/11/21	0	15.80	2	15.85	15.90	-2	826	-0.24%
2023/11/17	1	15.50	0	0.00	15.55	1	785	0.13%
2023/11/16	0	0.00	400	15.51	15.55	-400	774	-51.65%	大賣/鉅額交易
2023/11/15	0	0.00	1	15.55	15.60	-1	768	-0.13%
2023/11/14	1	15.25	0	0.00	15.30	1	755	0.13%
2023/11/13	4	15.31	3	15.30	15.30	1	769	0.13%
2023/11/07	0	0.00	3	15.40	15.40	-3	785	-0.38%
2023/11/06	10	15.40	1	15.45	15.45	9	780	1.15%
2023/11/03	0	0.00	1	15.35	15.35	-1	771	-0.13%
2023/11/01	1	15.20	0	0.00	15.15	1	756	0.13%
2023/10/30	1	15.15	0	0.00	15.20	1	767	0.13%
2023/10/27	0	0.00	1	15.25	15.20	-1	765	-0.13%
2023/10/26	1	15.15	2	15.20	15.10	-1	780	-0.13%
2023/10/24	0	0.00	1	15.25	15.15	-1	793	-0.13%
2023/10/23	1	15.10	0	0.00	15.10	1	800	0.12%
2023/10/20	3	14.95	1	15.05	15.10	2	789	0.25%
2023/10/19	4	15.11	0	0.00	15.10	4	779	0.51%
2023/10/18	1	15.25	0	0.00	15.30	1	756	0.13%
2023/10/17	1	15.35	0	0.00	15.35	1	707	0.14%
2023/10/16	1	15.45	0	0.00	15.45	1	705	0.14%
2023/10/13	1	15.35	0	0.00	15.35	1	707	0.14%
2023/10/11	1.1	15.36	4	15.45	15.50	-2.9	703	-0.41%
2023/10/05	1	14.95	0	0.00	15.00	1	674	0.15%
2023/10/04	1	15.00	0	0.00	15.00	1	675	0.15%
2023/10/02	1	15.10	1	15.10	15.10	0	689	0.00%
2023/09/28	0.1	15.20	1	15.15	15.05	-1	697	-0.14%
2023/09/26	1	14.95	0	0.00	14.95	1	712	0.14%
2023/09/25	1	15.00	0	0.00	15.05	1	719	0.14%
2023/09/21	0	15.15	0	0.00	15.10	0	729	0.00%
2023/09/20	0	0.00	1	15.15	15.25	-1	725	-0.14%
2023/09/19	1	15.20	0	0.00	15.15	1	725	0.14%
2023/09/15	1	15.25	0	0.00	15.25	1	732	0.14%
2023/09/08	1	15.05	0	0.00	15.10	1	791	0.13%
2023/09/07	3	15.02	0	0.00	15.10	3	801	0.37%
2023/09/05	1.1	15.30	200	15.25	15.30	-198.9	816	-24.36%	大賣/鉅額交易
2023/09/01	0	0.00	0.1	15.20	15.25	-0.1	834	-0.01%
2023/08/31	0	0.00	1	15.25	15.15	-1	842	-0.12%
2023/08/29	2	15.00	0	0.00	15.05	2	853	0.23%
2023/08/24	2	14.90	0	0.00	14.90	2	879	0.23%
2023/08/22	2	14.93	0	0.00	14.95	2	876	0.23%
2023/08/18	0	0.00	1	14.95	15.00	-1	883	-0.11%
2023/08/17	4	14.88	0	0.00	14.95	4	877	0.46%
2023/08/16	2	14.98	0	0.00	15.00	2	863	0.23%
2023/08/15	1	15.15	1	15.15	15.15	0	856	0.00%
2023/08/14	11	15.20	0	0.00	15.10	11	859	1.28%
2023/08/11	3	15.53	0	0.00	15.50	3	849	0.35%
2023/08/10	3	15.60	0	0.00	15.65	3	847	0.35%
2023/08/02	0	0.00	1	15.85	15.70	-1	875	-0.11%
2023/08/01	1	15.80	0	0.00	15.80	1	867	0.12%
2023/07/31	0	0.00	3	15.77	15.75	-3	868	-0.35%
2023/07/28	0	0.00	4	15.68	15.70	-4	853	-0.47%
2023/07/26	2	15.58	0	0.00	15.55	2	876	0.23%
2023/07/24	1	15.50	1	15.60	15.60	0	884	0.00%
2023/07/21	1	15.65	12	15.75	15.65	-11	880	-1.25%
2023/07/20	0	0.00	161.1	15.72	15.80	-161.1	883	-18.23%	大賣/鉅額交易
2023/07/19	4	15.68	0	0.00	15.65	4	885	0.45%
2023/07/17	2	15.80	0	0.00	15.85	2	877	0.23%
2023/07/14	3	15.83	0	0.00	15.90	3	880	0.34%
2023/07/13	2	15.95	0	0.00	15.90	2	885	0.23%
2023/07/12	2	16.18	1	16.15	16.20	1	882	0.11%
2023/07/11	0	0.00	201	16.15	16.20	-201	877	-22.89%	大賣/鉅額交易
2023/07/10	2	15.95	3	16.00	16.05	-1	882	-0.11%
2023/07/07	2	16.05	0	0.00	16.10	2	873	0.23%
2023/07/06	72	16.15	1	16.20	16.20	71	856	8.29%
2023/07/05	0	0.00	9.6	16.24	16.20	-9.6	840	-1.14%
2023/07/04	1	16.25	0	0.00	16.25	1	830	0.12%
2023/07/03	0	0.00	1	16.40	16.30	-1	819	-0.12%
2023/06/29	0	0.00	3	16.38	16.40	-3	799	-0.38%
2023/06/19	2	16.25	0	0.00	16.30	2	757	0.26%
2023/06/13	1	16.25	0	0.00	16.25	1	718	0.14%
2023/06/12	3	16.22	0	0.00	16.25	3	710	0.42%
2023/06/09	0	0.00	170	16.31	16.35	-170	697	-24.38%	大賣/鉅額交易
2023/06/06	1	16.25	0	0.00	16.35	1	679	0.15%
2023/06/01	1	16.30	0	0.00	16.25	1	658	0.15%
2023/05/30	1	16.20	0	0.00	16.30	1	638	0.16%
2023/05/29	5	16.25	0	0.00	16.25	5	633	0.79%
2023/05/26	1	16.30	0	0.00	16.30	1	638	0.16%
2023/05/24	0	0.00	1	16.65	16.60	-1	634	-0.16%
2023/05/22	1	16.35	0	0.00	16.45	1	629	0.16%
2023/05/19	2	16.35	0	0.00	16.35	2	624	0.32%
2023/05/17	1	16.25	4	16.46	16.50	-3	604	-0.50%
2023/05/16	0	0.00	1	16.30	16.30	-1	585	-0.17%
2023/05/15	14	16.10	0	0.00	16.20	14	577	2.42%
2023/05/11	114	16.32	1	16.20	16.25	113	569	19.85%	大買/鉅額交易
2023/05/09	2	16.40	0	0.00	16.45	2	552	0.36%
2023/05/08	0	0.00	1	16.60	16.50	-1	554	-0.18%
2023/05/04	0	0.00	65	16.44	16.50	-65	558	-11.65%
2023/05/03	6	16.42	0	0.00	16.40	6	556	1.08%
2023/05/02	8	16.68	0	0.00	16.60	8	540	1.48%
2023/04/28	6	16.75	0	0.00	16.90	6	521	1.15%
2023/04/27	1	17.05	0	0.00	17.10	1	498	0.20%
2023/04/26	0	0.00	207	17.09	17.20	-207	501	-41.26%	大賣/鉅額交易
2023/04/24	1	16.95	0	0.00	17.05	1	499	0.20%
2023/04/21	3	17.00	0	0.00	16.95	3	506	0.59%
2023/04/20	1	17.10	0	0.00	17.15	1	504	0.20%
2023/04/18	1	17.25	0	0.00	17.20	1	513	0.19%
2023/04/17	0	0.00	1	17.35	17.40	-1	511	-0.20%
2023/04/14	0	0.00	1	17.25	17.20	-1	510	-0.20%
2023/04/13	0	0.00	2	17.40	17.20	-2	505	-0.40%
2023/04/06	0	0.00	2	17.28	17.20	-2	504	-0.40%
2023/03/30	0	0.00	90	17.00	17.05	-90	516	-17.44%
2023/03/29	2	16.95	1	17.05	17.05	1	535	0.19%
2023/03/24	0	0.00	80	17.17	17.20	-80	565	-14.16%
2023/03/22	3	17.20	100	17.22	17.25	-97	585	-16.58%
2023/03/21	5	17.10	1	17.10	17.20	4	592	0.67%
2023/03/20	1	16.75	0	0.00	16.80	1	646	0.15%
2023/03/17	6	16.79	2	16.83	16.85	4	645	0.62%
2023/03/16	10	16.68	18	16.65	16.70	-8	649	-1.23%
2023/03/15	2	16.98	0	0.00	17.00	2	637	0.31%
2023/03/14	1	17.00	0	0.00	17.05	1	634	0.16%
2023/03/13	2	16.93	0	0.00	17.15	2	635	0.31%
2023/03/10	1	17.10	2	17.15	17.05	-1	629	-0.16%
2023/03/09	1	17.35	0	0.00	17.35	1	628	0.16%
2023/03/08	1	17.50	0	0.00	17.60	1	633	0.16%
2023/03/06	0	0.00	9	17.37	17.35	-9	634	-1.42%
2023/03/03	2	17.15	0	0.00	17.15	2	635	0.31%
2023/03/02	2	17.20	0	0.00	17.25	2	637	0.31%
2023/03/01	7	17.20	0	0.00	17.20	7	643	1.09%
2023/02/24	3.1	17.23	2	17.20	17.30	1	659	0.15%
2023/02/21	2	16.75	0	0.00	16.75	2	651	0.31%
2023/02/20	3	16.73	0	0.00	16.75	3	667	0.45%
2023/02/17	2	16.70	0	0.00	16.70	2	672	0.30%
2023/02/15	1	16.65	0	0.00	16.65	1	702	0.14%
2023/02/13	1	16.55	0.1	16.65	16.75	0.9	717	0.13%
2023/02/10	1	16.60	0	0.00	16.60	1	720	0.14%
2023/02/09	1	16.70	0	0.00	16.80	1	722	0.14%
2023/02/06	0	0.00	1	16.65	16.70	-1	723	-0.14%
2023/02/01	1	16.25	1	16.40	16.30	0	719	0.00%
2023/01/30	1	16.10	1	16.20	16.10	0	726	0.00%
2023/01/16	2	16.03	0	0.00	16.05	2	738	0.27%
2023/01/13	2	16.10	0	0.00	16.10	2	737	0.27%
2023/01/12	1	16.30	0	0.00	16.30	1	798	0.13%
2023/01/11	31	16.35	3	16.30	16.20	28	798	3.50%
2023/01/10	4	16.15	0	0.00	16.15	4	792	0.50%
2023/01/09	2	16.15	3	16.18	16.25	-1	786	-0.13%
2023/01/06	2	15.95	2	16.00	16.05	0	777	0.00%
2023/01/05	1	15.85	0	0.00	15.90	1	778	0.13%
2023/01/04	1	15.75	6	15.62	15.75	-5	769	-0.65%
2023/01/03	1	15.45	2	15.40	15.40	-1	764	-0.13%
2022/12/30	1	15.30	2	15.30	15.25	-1	776	-0.13%
2022/12/29	4	15.15	0	0.00	15.20	4	777	0.51%
2022/12/28	1	15.20	0	0.00	15.25	1	779	0.13%
2022/12/27	0	0.00	10	15.35	15.40	-10	775	-1.29%
2022/12/23	8	15.20	0	0.00	15.20	8	779	1.03%
2022/12/22	0	0.00	200	15.19	15.20	-200	772	-25.89%	大賣/鉅額交易
2022/12/21	6	15.18	0	0.00	15.15	6	769	0.78%
2022/12/20	1	15.25	0	0.00	15.25	1	747	0.13%
2022/12/19	2	15.40	0	0.00	15.45	2	742	0.27%
2022/12/16	5	15.46	0	0.00	15.45	5	732	0.68%
2022/12/15	1	15.65	0	0.00	15.65	1	718	0.14%
2022/12/12	4	15.81	3.1	15.95	15.60	0.9	687	0.13%
2022/12/09	0	0.00	3	15.35	15.25	-3	630	-0.48%
2022/12/07	5	15.35	0	0.00	15.30	5	627	0.80%
2022/12/06	10	15.40	0	0.00	15.30	10	626	1.60%
2022/12/05	0	0.00	100	15.48	15.50	-100	626	-15.97%
2022/11/25	1	15.35	137	15.46	15.35	-136	610	-22.26%	大賣/鉅額交易
2022/11/23	1	15.50	0	0.00	15.40	1	609	0.16%
2022/11/22	0	0.00	2	15.30	15.45	-2	606	-0.33%
2022/11/21	0	14.95	2	15.05	15.00	-2	591	-0.33%
2022/11/17	0	0.00	16.1	14.90	14.95	-16.1	600	-2.68%
2022/11/16	2	14.78	0	0.00	14.80	2	595	0.34%
2022/11/15	1	14.95	19	15.05	15.00	-18	585	-3.07%
2022/11/14	0	0.00	2	15.05	15.10	-2	579	-0.35%
2022/11/10	0.1	14.65	1	14.55	14.60	-0.9	560	-0.16%
2022/11/09	0	0.00	0.8	14.80	14.90	-0.8	551	-0.14%
2022/11/08	2	14.80	0	0.00	14.80	2	550	0.36%
2022/11/07	0	0.00	1	14.65	14.85	-1	560	-0.18%
2022/11/04	1	14.50	0	0.00	14.55	1	565	0.18%
2022/11/03	3	14.50	0	0.00	14.50	3	561	0.53%
2022/11/02	2	14.50	1	14.60	14.60	1	556	0.18%
2022/11/01	0	0.00	1.4	14.60	14.55	-1.4	550	-0.25%
2022/10/31	1	14.50	0	0.00	14.50	1	548	0.18%
2022/10/28	1	14.60	0	14.90	14.55	1	547	0.18%
2022/10/21	1	14.80	0	0.00	14.80	1	512	0.20%
2022/10/20	41	14.90	0	0.00	15.00	41	507	8.09%
2022/10/19	0	0.00	1	15.25	15.20	-1	439	-0.23%
2022/10/18	2	15.35	1	15.40	15.35	1	436	0.23%
2022/10/17	1	15.25	0	0.00	15.40	1	433	0.23%
2022/10/14	0	0.00	1	15.55	15.50	-1	431	-0.23%
2022/10/13	1	15.20	0	0.00	15.25	1	437	0.23%
2022/10/11	3	15.53	0	0.00	15.55	3	432	0.69%
2022/10/07	5	15.73	0	0.00	15.75	5	432	1.16%
2022/10/03	1	15.95	0	0.00	15.90	1	431	0.23%
2022/09/30	1	16.00	17	16.10	16.05	-16	432	-3.70%
2022/09/28	1	16.10	0	0.00	16.10	1	421	0.24%
2022/09/26	3	16.27	0.3	16.55	16.30	2.7	421	0.64%
2022/09/23	1	16.55	1	16.65	16.55	0	419	0.00%
2022/09/22	2	16.45	0	0.00	16.55	2	427	0.47%
2022/09/21	6	16.59	0	0.00	16.65	6	426	1.41%
2022/09/19	1	16.75	0	0.00	16.75	1	424	0.24%
2022/09/16	1	16.80	0	0.00	16.70	1	434	0.23%
2022/09/15	1	16.80	0	0.00	16.85	1	436	0.23%
2022/09/13	1	16.90	0	0.00	16.90	1	442	0.23%
2022/09/12	0.1	17.10	10	17.00	17.05	-10	441	-2.25%
2022/09/08	0	0.00	1	16.85	16.85	-1	440	-0.23%
2022/09/07	3	16.72	0	0.00	16.70	3	441	0.68%
2022/09/02	6	16.96	0	0.00	16.90	6	440	1.36%
2022/09/01	3	17.02	0	0.00	17.05	3	439	0.68%
2022/08/31	0	0.00	2	17.30	17.30	-2	426	-0.47%
2022/08/29	2	16.98	0	0.00	16.90	2	419	0.48%
2022/08/25	0	0.00	4	17.14	17.20	-4	410	-0.97%
2022/08/22	1	16.65	0	0.00	16.90	1	404	0.25%
2022/08/19	0	0.00	2	16.75	16.90	-2	399	-0.50%
2022/08/16	1	16.75	0	0.00	16.80	1	389	0.26%
2022/08/12	1	16.75	3	16.95	16.95	-2	380	-0.53%
2022/08/11	1	16.60	103	16.49	16.55	-102	364	-27.98%	大賣/鉅額交易
2022/08/10	0	0.00	0.7	16.20	16.25	-0.7	357	-0.21%
2022/08/08	1	16.10	0	0.00	16.15	1	364	0.27%
2022/08/05	5	16.15	0	0.00	16.20	5	367	1.36%
2022/08/04	3	16.12	0	0.00	16.10	3	370	0.81%
2022/08/03	3	16.27	0	0.00	16.25	3	368	0.81%
2022/08/02	6	16.39	0	0.00	16.35	6	375	1.60%
2022/08/01	6	16.44	0	0.00	16.55	6	381	1.57%
2022/07/29	1	16.50	0	0.00	16.50	1	384	0.26%
2022/07/27	1	16.45	0	0.00	16.45	1	388	0.26%
2022/07/22	2	16.58	0	0.00	16.60	2	389	0.51%
2022/07/21	0	0.00	1	16.65	16.65	-1	391	-0.26%
2022/07/20	0	0.00	1	16.55	16.50	-1	387	-0.26%
2022/07/18	1	16.35	1	16.40	16.40	0	384	0.00%
2022/07/15	4	16.18	1	16.10	16.20	3	385	0.78%
2022/07/14	6	16.18	0	0.00	16.25	6	379	1.58%
2022/07/13	0	0.00	11	16.76	16.75	-11	372	-2.95%
2022/07/12	2	16.73	1	16.65	16.70	1	361	0.28%
2022/07/04	0	0.00	30.6	17.31	17.30	-30.6	364	-8.39%
2022/07/01	1	17.20	0	0.00	17.15	1	369	0.27%
2022/06/30	2	17.18	0	0.00	17.35	2	374	0.53%
2022/06/29	1	17.35	0	0.00	17.35	1	368	0.27%
2022/06/28	2	17.60	0	0.00	17.35	2	370	0.54%
2022/06/27	1	17.70	0	0.00	17.70	1	374	0.27%
2022/06/24	1	17.60	1	17.85	17.75	0	376	0.00%
2022/06/21	1	17.25	0	0.00	17.65	1	389	0.26%
2022/06/20	1	17.50	0	0.00	17.35	1	387	0.26%
2022/06/17	1	17.45	0	0.00	17.45	1	389	0.26%
2022/06/16	1	17.65	0	0.00	17.60	1	390	0.26%
2022/06/14	1	17.60	0	0.00	17.60	1	405	0.25%
2022/06/13	1	17.70	0	0.00	17.70	1	405	0.25%
2022/06/10	1	17.80	0	0.00	17.80	1	402	0.25%
2022/06/08	1	17.80	0	0.00	17.75	1	405	0.25%
2022/06/07	1	17.80	0	0.00	17.75	1	410	0.24%
2022/06/06	4	17.81	0	0.00	17.80	4	411	0.97%
2022/06/02	1	17.90	0	0.00	17.85	1	415	0.24%
2022/05/31	1	18.00	0.3	17.85	17.90	0.7	431	0.17%
2022/05/30	1	17.95	0	0.00	18.00	1	424	0.24%
2022/05/27	1	17.95	0	0.00	17.95	1	426	0.23%
2022/05/26	2	17.93	0	0.00	17.90	2	427	0.47%
2022/05/25	2	17.93	0	0.00	17.90	2	435	0.46%
2022/05/24	1	18.05	0	0.00	18.10	1	437	0.23%
2022/05/20	1	18.00	2	18.05	18.05	-1	441	-0.23%
2022/05/19	2	17.98	2	18.05	17.95	0	442	0.00%
2022/05/17	38	18.22	0	0.00	18.25	38	438	8.67%
2022/05/16	1	17.90	3	18.10	18.20	-2	436	-0.46%
2022/05/13	1	17.60	1	17.90	17.95	0	434	0.00%
2022/05/12	3	17.75	4	17.60	17.55	-1	440	-0.23%
2022/05/11	1	17.85	0	0.00	17.90	1	441	0.23%
2022/05/10	1	18.00	0	0.00	18.00	1	442	0.23%
2022/05/09	4	18.03	0	0.00	18.05	4	438	0.91%
2022/05/06	5	18.21	1	18.20	18.25	4	438	0.91%
2022/05/04	0	0.00	1.4	18.40	18.45	-1.4	443	-0.32%
2022/05/03	2	18.30	0	0.00	18.40	2	466	0.43%
2022/04/29	1	18.45	0	0.00	18.40	1	469	0.21%
2022/04/28	1	18.40	5	18.35	18.50	-4	476	-0.84%
2022/04/27	1	18.45	0	0.00	18.40	1	476	0.21%
2022/04/26	2	18.53	0	0.00	18.60	2	477	0.42%
2022/04/25	0	0.00	2	18.65	18.50	-2	481	-0.42%
2022/04/22	1	18.80	0	0.00	18.80	1	471	0.21%
2022/04/18	1	18.70	0	0.00	18.75	1	473	0.21%
2022/04/12	1	18.60	0	0.00	18.60	1	478	0.21%
2022/04/08	1	18.75	0	0.00	18.80	1	474	0.21%
2022/04/07	9	18.73	0	0.00	18.75	9	469	1.92%
2022/04/06	1	18.80	0	0.00	18.80	1	465	0.21%
2022/04/01	1	18.85	0	0.00	18.85	1	458	0.22%
2022/03/31	1	18.90	16	18.95	18.90	-15	457	-3.28%
2022/03/28	1	18.85	0	0.00	18.85	1	446	0.22%
2022/03/25	1	18.90	0	0.00	19.00	1	438	0.23%
2022/03/24	1	18.85	0	0.00	18.80	1	424	0.24%
2022/03/23	1	18.85	0	0.00	18.85	1	427	0.23%
2022/03/22	1	18.90	0	0.00	18.90	1	426	0.23%
2022/03/21	1	18.90	0	0.00	18.90	1	428	0.23%
2022/03/18	1	18.80	1	19.05	19.05	0	425	0.00%
2022/03/17	1	18.85	0	0.00	18.90	1	415	0.24%
2022/03/16	6	18.70	1.2	18.65	18.80	4.8	410	1.17%
2022/03/15	6	18.70	0	0.00	18.65	6	419	1.43%
2022/03/14	5	18.75	0	0.00	18.80	5	430	1.16%
2022/03/11	1	18.80	0	0.00	18.70	1	441	0.23%
2022/03/10	2	18.90	0	0.00	18.85	2	453	0.44%
2022/03/09	1	18.75	0	0.00	18.80	1	451	0.22%
2022/03/08	0	0.00	2	18.75	18.70	-2	447	-0.45%
2022/03/07	4	18.78	0	0.00	18.80	4	443	0.90%
2022/03/04	2	18.95	0	0.00	19.05	2	435	0.46%
2022/03/03	2	19.05	0	0.00	19.10	2	433	0.46%
2022/02/22	1	18.90	0	0.00	18.90	1	432	0.23%
2022/02/21	5	18.95	0	0.00	19.05	5	435	1.15%
2022/02/18	1	19.00	1	19.15	19.10	0	435	0.00%
2022/02/15	8	18.89	0	0.00	19.00	8	445	1.80%
2022/02/14	5	18.90	0	0.00	18.95	5	442	1.13%
2022/02/11	4	18.98	0	0.00	19.00	4	441	0.91%
2022/02/10	10	19.08	0	0.00	19.15	10	434	2.30%
2022/02/08	10	19.03	0	0.00	19.10	10	428	2.33%
2022/02/07	11	19.00	0	0.00	19.00	11	419	2.62%
2022/01/26	5.5	18.91	0	0.00	18.85	5.5	414	1.33%
2022/01/25	5	18.90	0	0.00	18.90	5	413	1.21%
2022/01/21	3	19.07	2	19.05	19.05	1	388	0.26%
2022/01/20	1	19.15	0	0.00	19.20	1	385	0.26%
2022/01/19	2	19.15	0	0.00	19.20	2	389	0.51%
2022/01/18	1	19.20	0	0.00	19.20	1	387	0.26%
2022/01/17	1	19.20	0	0.00	19.20	1	386	0.26%
2022/01/12	1	19.20	0	0.00	19.25	1	396	0.25%
2022/01/11	3	19.13	0	0.00	19.15	3	395	0.76%
2022/01/10	1	19.10	0	0.00	19.10	1	391	0.26%
2022/01/07	1	19.15	0	0.00	19.10	1	389	0.26%
2022/01/06	2	19.17	0	0.00	19.15	2	386	0.52%
2022/01/05	1	19.15	0	0.00	19.20	1	390	0.26%
2022/01/04	1	19.15	0	0.00	19.25	1	388	0.26%
2022/01/03	3	19.22	0	0.00	19.20	3	387	0.77%
2021/12/30	0	0.00	3	19.32	19.25	-3	390	-0.77%
2021/12/29	1	19.20	2	19.20	19.35	-1	397	-0.25%
2021/12/28	2	19.20	9	19.24	19.25	-7	399	-1.75%
2021/12/27	2	19.20	0.3	19.15	19.20	1.7	402	0.41%
2021/12/24	2	19.20	0	0.00	19.20	2	408	0.49%
2021/12/23	1	19.20	0	0.00	19.25	1	412	0.24%
2021/12/22	0	0.00	0.7	19.05	19.20	-0.7	419	-0.17%
2021/12/21	3	19.10	0	0.00	19.05	3	418	0.72%
2021/12/15	2	19.15	0	0.00	19.15	2	417	0.48%
2021/12/10	0	19.20	0	0.00	19.25	0	419	0.00%
2021/12/09	2.1	19.21	0	0.00	19.25	2.1	420	0.51%
2021/12/08	3	19.25	0	0.00	19.20	3	413	0.73%
2021/12/07	2	19.30	0	0.00	19.30	2	402	0.50%
2021/12/06	2	19.35	0	0.00	19.35	2	395	0.51%
2021/12/03	1	19.50	0	0.00	19.45	1	391	0.26%
2021/12/02	1	19.60	0	0.00	19.50	1	390	0.26%
2021/12/01	1	19.55	0	0.00	19.65	1	394	0.25%
2021/11/26	1	19.35	0	0.00	19.40	1	391	0.26%
2021/11/25	1	19.60	0	0.00	19.55	1	389	0.26%
2021/11/24	1	19.70	0	0.00	19.65	1	392	0.25%
2021/11/22	1	19.70	0	0.00	19.75	1	391	0.26%
2021/11/19	1	19.75	0	0.00	19.70	1	392	0.26%
2021/11/18	0	0.00	0.2	19.50	19.80	-0.2	387	-0.05%
2021/11/17	1.3	19.61	0	0.00	19.70	1.3	381	0.33%
2021/11/16	0.2	19.55	0	0.00	19.70	0.2	392	0.05%
2021/11/12	1	19.55	0	0.00	19.55	1	404	0.25%
2021/11/11	1	19.50	0	0.00	19.45	1	433	0.23%
2021/11/10	0	0.00	3	19.50	19.55	-3	456	-0.66%
2021/11/09	1	19.40	0	0.00	19.40	1	462	0.22%
2021/11/08	1	19.40	0	0.00	19.45	1	469	0.21%
2021/11/05	6	19.40	7	19.35	19.40	-1	477	-0.21%
2021/11/04	1	19.50	0	0.00	19.45	1	482	0.21%
2021/11/03	1	19.50	0	0.00	19.50	1	491	0.20%
2021/11/02	1	19.50	0	0.00	19.35	1	500	0.20%
2021/11/01	1	19.50	0	0.00	19.50	1	507	0.20%
2021/10/29	1	19.50	0	0.00	19.50	1	518	0.19%
2021/10/27	1	19.60	0	0.00	19.55	1	533	0.19%
2021/10/22	0	0.00	1	19.60	19.55	-1	558	-0.18%
2021/10/19	1	19.45	0	0.00	19.45	1	576	0.17%
2021/10/18	1	19.30	0	0.00	19.40	1	594	0.17%
2021/10/13	1	19.25	0	0.00	19.35	1	614	0.16%
2021/10/06	3	19.08	0	0.00	19.10	3	622	0.48%
2021/10/05	2	19.05	0	0.00	19.15	2	619	0.32%
2021/10/04	3	19.10	0	19.25	19.10	3	627	0.47%
2021/10/01	3	19.17	0.3	19.20	19.10	2.7	628	0.43%
2021/09/30	2	19.20	0	0.00	19.25	2	632	0.32%
2021/09/29	11	19.25	0	0.00	19.15	11	630	1.74%
2021/09/24	1	19.25	0	0.00	19.25	1	648	0.15%
2021/09/22	1	19.15	0	0.00	19.15	1	664	0.15%
2021/09/17	1	19.25	0	0.00	19.45	1	660	0.15%
2021/09/15	1	19.20	0	0.00	19.25	1	670	0.15%
2021/09/14	1	19.35	0	0.00	19.40	1	692	0.14%
2021/09/13	2	19.13	0	0.00	19.40	2	693	0.29%
2021/09/10	1	19.20	0	0.00	19.20	1	698	0.14%
2021/09/09	1	19.25	0	0.00	19.15	1	701	0.14%
2021/09/08	1	19.10	2	19.20	19.10	-1	701	-0.14%
2021/09/06	1	19.30	0	0.00	19.35	1	715	0.14%
2021/09/02	1	19.40	0	0.00	19.35	1	724	0.14%
2021/09/01	0	0.00	0.1	20.00	19.55	-0.1	727	-0.01%
2021/08/31	1	19.40	0	0.00	19.45	1	730	0.14%
2021/08/26	1	19.40	0	0.00	19.35	1	737	0.14%
2021/08/24	0	0.00	16	19.30	19.35	-16	748	-2.14%
2021/08/19	0	0.00	6	19.10	19.00	-6	757	-0.79%
2021/08/16	18	20.05	0	0.00	20.00	18	729	2.47%
2021/08/13	2	20.13	0	0.00	20.10	2	714	0.28%
2021/07/29	2	20.88	0	0.00	20.90	2	1,027	0.19%
2021/07/28	1	20.40	0	0.00	20.55	1	1,036	0.10%
2021/07/27	1	20.80	0	0.00	20.70	1	1,070	0.09%
2021/07/26	2	20.68	0	0.00	20.70	2	1,087	0.18%
2021/07/23	2	20.48	0	0.00	20.55	2	1,172	0.17%
2021/07/22	1	20.35	0	0.00	20.50	1	1,256	0.08%
2021/07/20	2	20.03	0	0.00	20.00	2	1,309	0.15%
2021/07/12	0	0.00	1	20.00	20.05	-1	1,687	-0.06%
2021/07/09	1	20.05	1.5	20.05	20.05	-0.5	1,715	-0.03%
2021/07/06	0	0.00	8	19.90	19.95	-8	1,793	-0.45%
2021/07/01	3	19.70	0	0.00	19.70	3	1,858	0.16%
2021/06/25	0	0.00	5	20.15	20.10	-5	1,898	-0.26%
2021/06/23	0	0.00	1	20.05	20.25	-1	1,912	-0.05%
2021/06/18	2	19.70	0	0.00	19.75	2	1,895	0.11%
2021/06/16	2	19.70	0	0.00	19.75	2	1,968	0.10%
2021/06/15	0	19.80	0	0.00	19.75	0	1,965	0.00%
2021/06/11	0	0.00	1	19.85	19.80	-1	1,975	-0.05%
2021/06/07	2	19.60	0	0.00	19.75	2	2,001	0.10%
2021/06/01	2	19.70	0	0.00	19.75	2	2,021	0.10%
2021/05/31	4	19.80	0	0.00	19.80	4	2,026	0.20%
2021/05/27	2	19.50	0	0.00	19.75	2	2,036	0.10%
2021/05/26	4	19.55	0	0.00	19.65	4	2,041	0.20%
2021/05/25	2	19.50	0	0.00	19.50	2	2,048	0.10%
2021/05/24	4	19.49	0	0.00	19.45	4	2,052	0.19%
2021/05/21	0.1	19.70	10	19.53	19.60	-10	2,062	-0.48%
2021/05/20	3	19.30	1	19.50	19.45	2	2,068	0.10%
2021/05/17	3	18.90	2	19.25	19.00	1	2,051	0.05%
2021/05/14	0	0.00	10	19.55	19.55	-10	2,003	-0.50%
2021/05/13	1	19.05	1	19.35	19.30	0	1,961	0.00%
2021/05/12	2	19.58	6	19.70	19.60	-4	1,919	-0.21%
2021/05/11	0	0.00	20	20.60	20.15	-20	1,820	-1.10%
2021/05/10	0	0.00	90	20.90	20.95	-90	1,792	-5.02%
2021/05/07	7	20.50	9	20.38	20.45	-2	1,779	-0.11%
2021/05/04	1	20.65	0	0.00	20.40	1	1,738	0.06%
2021/05/03	0	0.00	15	21.18	21.15	-15	1,707	-0.88%
2021/04/29	7.3	21.62	30	21.45	21.45	-22.7	1,692	-1.34%
2021/04/28	41	22.06	4.6	22.01	22.20	36.4	1,611	2.26%
2021/04/27	0	0.00	3	22.15	22.10	-3	1,548	-0.19%
2021/04/26	5	21.45	0	0.00	21.55	5	1,510	0.33%
2021/04/23	11	21.51	4	21.51	21.50	7	1,519	0.46%
2021/04/22	27	22.12	23	21.79	21.65	4	1,491	0.27%
2021/04/21	28	21.46	0	0.00	21.50	28	1,359	2.06%
2021/04/20	5.1	21.25	1	21.45	21.30	4.1	1,328	0.30%
2021/04/19	25	21.92	1.5	21.60	21.65	23.5	1,285	1.83%
2021/04/16	4	20.75	10	20.85	20.95	-6	1,230	-0.49%
2021/04/15	0	0.00	2	20.65	20.70	-2	1,193	-0.17%
2021/04/14	0	0.00	1	20.20	20.35	-1	1,175	-0.09%
2021/04/12	12	20.16	0	0.00	20.20	12	1,127	1.06%
2021/04/07	3	19.80	0	0.00	19.80	3	1,063	0.28%
2021/04/01	12	19.75	0	0.00	19.80	12	1,040	1.15%
2021/03/29	1	19.60	0	0.00	19.65	1	1,014	0.10%
2021/03/26	0	0.00	1	19.55	19.60	-1	1,012	-0.10%
2021/03/25	0	0.00	10	19.50	19.50	-10	1,011	-0.99%
2021/03/22	0	0.00	1	19.60	19.60	-1	1,018	-0.10%
2021/03/19	11	19.48	80	19.55	19.00	-69	996	-6.92%
2021/03/18	5	19.76	0	19.70	19.70	5	957	0.52%
2021/03/17	5	19.77	5	19.80	19.80	0	958	0.00%
2021/03/16	0	0.00	20	19.75	19.80	-20	948	-2.11%
2021/03/12	0	0.00	13	19.59	19.70	-13	984	-1.32%
2021/03/11	1	19.75	0	0.00	19.80	1	992	0.10%
2021/03/10	0	0.00	2	19.70	19.65	-2	985	-0.20%
2021/03/09	2	19.55	0	0.00	19.55	2	973	0.21%
2021/03/08	10	19.45	0	0.00	19.40	10	970	1.03%
2021/03/05	3	19.30	0	0.00	19.45	3	974	0.31%
2021/03/04	0	0.00	1	19.45	19.45	-1	1,002	-0.10%
2021/02/25	10	19.65	0	0.00	19.75	10	987	1.01%
2021/02/24	5	19.55	0	0.00	19.75	5	989	0.51%
2021/02/23	0	0.00	5	19.75	19.75	-5	980	-0.51%
2021/02/22	0	0.00	7	19.35	19.55	-7	964	-0.73%
2021/02/18	1	19.20	0	0.00	19.20	1	957	0.10%
2021/02/05	1	18.85	18	18.78	18.90	-17	947	-1.79%
2021/02/04	0	0.00	0.2	18.80	18.80	-0.2	940	-0.02%
2021/01/29	1	18.70	10	18.70	18.65	-9	972	-0.93%
2021/01/28	1	18.95	8.7	18.98	18.90	-7.7	964	-0.80%
2021/01/27	0	0.00	2	19.10	19.10	-2	958	-0.21%
2021/01/25	2	19.05	310	19.04	19.10	-308	946	-32.53%	大賣/鉅額交易
2021/01/22	0	0.00	100	19.07	19.15	-100	934	-10.70%
2021/01/20	1	19.20	0	0.00	19.20	1	921	0.11%
2021/01/19	1	19.75	0.1	20.00	19.80	0.9	893	0.10%
2021/01/18	1	20.00	55	20.00	20.00	-54	881	-6.13%
2021/01/15	0	0.00	200	19.61	19.60	-200	847	-23.61%	大賣/鉅額交易
2021/01/08	1	19.70	1	19.80	19.85	0	857	0.00%
2021/01/07	1	19.50	11	19.50	19.60	-10	858	-1.16%
2021/01/06	0	0.00	10	19.60	19.45	-10	852	-1.17%
2021/01/04	0	0.00	2	20.00	20.00	-2	836	-0.24%
2020/12/31	30	19.90	0	0.00	19.90	30	833	3.60%
2020/12/30	41	19.91	1	19.95	19.85	40	829	4.82%
2020/12/29	0	0.00	1	19.65	19.70	-1	820	-0.12%
2020/12/24	2	19.55	0	0.00	19.65	2	806	0.25%
2020/12/21	0	0.00	10	19.90	19.95	-10	812	-1.23%
2020/12/16	2	20.00	0	0.00	20.20	2	873	0.23%
2020/12/11	2	20.13	0	0.00	20.20	2	873	0.23%
2020/12/09	10	19.95	0	0.00	20.10	10	871	1.15%
2020/12/07	2	20.85	0	0.00	21.05	2	852	0.23%
2020/12/04	0	0.00	20	20.50	20.55	-20	843	-2.37%
2020/12/03	0	0.00	5	20.50	20.50	-5	844	-0.59%
2020/12/02	8	20.50	15.2	20.60	20.60	-7.2	862	-0.83%
2020/12/01	22	20.60	0	0.00	20.65	22	859	2.56%
2020/11/30	20	20.75	1	20.85	21.05	19	851	2.23%
2020/11/25	0	0.00	22	20.20	20.20	-22	814	-2.70%
2020/11/23	0	0.00	0.8	20.00	20.05	-0.8	806	-0.10%
2020/11/20	0	0.00	1	20.05	20.05	-1	809	-0.12%
2020/11/19	0	0.00	1	20.20	20.20	-1	810	-0.12%
2020/11/18	0	0.00	2	20.10	20.20	-2	807	-0.25%
2020/11/17	0	0.00	4	20.10	20.15	-4	804	-0.50%
2020/11/11	0	0.00	1.1	19.91	20.15	-1.1	829	-0.13%
2020/11/10	0	0.00	103	19.94	19.90	-103	812	-12.67%	大賣/鉅額交易
2020/11/09	0	0.00	4	19.69	19.65	-4	797	-0.50%
2020/10/29	2	19.10	0	0.00	19.10	2	812	0.25%
2020/10/22	6.3	19.07	0	0.00	19.45	6.3	837	0.75%
2020/10/16	0.6	19.10	0	0.00	19.10	0.6	782	0.08%
2020/10/15	2	19.15	0	0.00	19.15	2	791	0.25%
2020/10/14	1	19.30	0	0.00	19.35	1	785	0.13%
2020/10/13	1	19.60	0	0.00	19.50	1	787	0.13%
2020/10/05	1	19.40	0	0.00	19.50	1	851	0.12%
2020/09/28	10	19.55	0	0.00	19.55	10	861	1.16%
2020/09/25	1	19.15	1	19.30	19.30	0	867	0.00%
2020/09/24	2	19.13	0	0.00	19.10	2	864	0.23%
2020/09/23	15	19.90	2	20.00	19.90	13	849	1.53%
2020/09/22	0	0.00	1	20.80	20.75	-1	822	-0.12%
2020/09/21	27	20.72	33.5	20.72	21.00	-6.5	811	-0.79%
2020/09/18	0	0.00	6	20.18	20.35	-6	776	-0.77%
2020/09/15	1	19.85	1	19.90	20.10	0	764	0.00%
2020/09/11	0	0.00	1	20.05	20.10	-1	762	-0.13%
2020/09/10	1	19.65	0	0.00	19.95	1	741	0.13%
2020/09/08	1	20.05	0	0.00	19.90	1	730	0.14%
2020/09/07	0	0.00	4	19.95	20.00	-4	728	-0.55%
2020/08/26	1	19.55	4	19.40	19.65	-3	749	-0.40%
2020/08/20	5	19.60	0	0.00	18.90	5	818	0.61%
2020/08/13	0	0.00	125	18.95	19.00	-125	806	-15.49%	大賣/鉅額交易
2020/08/12	4	19.01	0	0.00	19.00	4	805	0.50%
2020/08/07	2	18.83	0	0.00	18.85	2	794	0.25%
2020/08/06	2	18.90	0	0.00	18.85	2	789	0.25%
2020/07/31	250	18.73	0	0.00	18.65	250	783	31.91%	大買/鉅額交易
2020/07/28	1	18.50	4	18.30	18.45	-3	783	-0.38%
2020/07/27	3	18.70	0	0.00	18.65	3	785	0.38%
2020/07/24	2	18.95	0	0.00	18.90	2	791	0.25%
2020/07/23	7	19.20	0	0.00	19.25	7	794	0.88%
2020/07/22	0.2	19.20	0	0.00	19.30	0.2	803	0.02%
2020/07/21	2	19.10	0	0.00	19.25	2	804	0.25%
2020/07/16	2	19.50	0	0.00	19.35	2	797	0.25%
2020/07/15	5	19.37	0	0.00	19.35	5	792	0.63%
2020/07/03	1	20.20	1.4	20.16	20.15	-0.4	771	-0.05%
2020/07/01	31	20.00	0	0.00	19.95	31	773	4.01%
2020/06/30	70	19.87	0	0.00	19.85	70	771	9.08%
2020/06/29	1	19.80	0	0.00	19.80	1	775	0.13%
2020/06/24	52	20.00	0	0.00	19.95	52	779	6.67%
2020/06/19	2	20.05	0	0.00	19.65	2	810	0.25%
2020/06/18	3	20.02	0	0.00	20.00	3	807	0.37%
2020/06/17	0	0.00	0	20.10	20.15	0	804	0.00%
2020/06/15	0	0.00	6	19.89	19.85	-6	845	-0.71%
2020/06/12	0	0.00	1	19.86	19.95	-1	859	-0.12%
2020/06/11	3	20.53	1	20.10	20.15	2	867	0.23%
2020/06/10	25	20.87	1	20.70	20.75	24	866	2.77%
2020/06/09	3	20.50	0	0.00	20.45	3	884	0.34%
2020/06/08	0	0.00	2	20.75	20.70	-2	900	-0.22%
2020/06/05	0	0.00	10	20.81	20.70	-10	904	-1.11%
2020/06/04	2	20.28	0	0.00	20.55	2	905	0.22%
2020/06/03	6	20.18	1	20.30	20.45	5	914	0.55%
2020/06/02	0	0.00	4	20.35	20.30	-4	897	-0.45%
2020/06/01	0	0.00	32	20.19	20.25	-32	893	-3.58%
2020/05/29	3	20.25	0	0.00	19.95	3	890	0.34%
2020/05/28	7	20.41	5	20.50	20.20	2	874	0.23%
2020/05/27	24	20.28	6	20.40	20.55	18	852	2.11%
2020/05/26	25	19.80	6.3	19.75	19.80	18.7	812	2.30%
2020/05/21	1	18.90	0	0.00	18.95	1	796	0.13%
2020/05/19	0	0.00	10	18.85	18.80	-10	810	-1.23%
2020/05/14	4	18.80	0	0.00	18.70	4	850	0.47%
2020/05/13	1	18.80	0	0.00	18.90	1	859	0.12%
2020/05/12	2	18.90	0	0.00	18.90	2	864	0.23%
2020/05/08	1	19.05	0	0.00	19.05	1	857	0.12%
2020/05/07	0	0.00	2	19.08	19.20	-2	856	-0.23%
2020/04/29	0	0.00	7	19.20	19.25	-7	842	-0.83%
2020/04/28	0	0.00	0.2	18.55	18.55	-0.2	838	-0.02%
2020/04/24	1	17.75	0	0.00	17.90	1	836	0.12%
2020/04/21	2	17.63	0	0.00	17.65	2	837	0.24%
2020/04/17	0	0.00	16	18.23	18.15	-16	835	-1.92%
2020/04/14	1	18.25	0	0.00	18.25	1	802	0.12%
2020/04/13	5	18.08	0	0.00	18.05	5	799	0.63%
2020/04/10	1	18.15	0	0.00	18.45	1	794	0.13%
2020/04/09	8.2	18.55	0	0.00	18.15	8.2	792	1.03%
2020/04/08	2	18.30	5	18.15	18.30	-3	788	-0.38%
2020/04/07	5	17.45	1	17.30	17.50	4	771	0.52%
2020/03/30	100	16.75	0	0.00	16.90	100	751	13.32%
2020/03/27	10	16.70	0.5	16.70	16.70	9.5	742	1.28%
2020/03/25	0	0.00	3	16.80	16.90	-3	717	-0.42%
2020/03/24	0	0.00	1	15.90	15.40	-1	695	-0.14%
2020/03/23	1	15.30	10	15.30	15.25	-9	691	-1.30%
2020/03/20	12	15.88	1	15.90	15.85	11	690	1.59%
2020/03/19	1	15.10	0	0.00	15.10	1	685	0.15%
2020/03/17	3	17.30	0	0.00	17.10	3	641	0.47%
2020/03/16	1	17.60	10	17.85	17.70	-9	630	-1.43%
2020/03/13	11	17.66	5	17.45	18.00	6	623	0.96%
2020/03/12	1	19.30	0	0.00	19.20	1	599	0.17%
2020/03/10	0.5	20.10	0	0.00	20.10	0.5	579	0.09%
2020/03/09	0	0.00	15	20.18	20.20	-15	569	-2.63%
2020/03/06	0	0.00	0	21.00	21.05	0	552	0.00%
2020/02/27	0	0.00	31	21.19	21.25	-31	565	-5.49%
2020/02/25	66	21.26	90	20.97	21.45	-24	561	-4.27%
2020/02/20	1	22.15	11	22.19	22.10	-10	558	-1.79%
2020/02/19	0	0.00	1	22.00	22.15	-1	560	-0.18%
2020/02/18	0	0.00	2	21.60	21.75	-2	537	-0.37%
2020/02/14	73	21.39	8.2	21.27	21.40	64.8	542	11.93%
2020/02/12	0	0.00	11	21.01	21.05	-11	543	-2.03%
2020/02/11	1	20.90	0	0.00	20.95	1	545	0.18%
2020/02/06	0	0.00	1	21.05	21.10	-1	566	-0.18%
2020/02/04	30	20.60	2	20.55	20.60	28	571	4.90%
2020/01/31	0	0.00	2	20.40	20.50	-2	588	-0.34%
2020/01/30	1	20.30	14.7	20.45	20.25	-13.7	583	-2.35%
2020/01/20	0	0.00	1	21.40	21.35	-1	569	-0.18%
2020/01/16	0	0.00	6	21.33	21.40	-6	578	-1.04%
2020/01/15	40	21.20	0.1	21.15	21.15	39.9	581	6.86%
2020/01/13	10	21.30	0	0.00	21.30	10	623	1.60%
2020/01/10	0	0.00	2	20.95	21.00	-2	656	-0.30%
2020/01/06	0	0.00	5	20.90	20.90	-5	794	-0.63%
2020/01/03	0	0.00	1	21.05	21.10	-1	798	-0.13%
2019/12/31	1	20.90	1	21.00	20.95	0	792	0.00%
2019/12/19	2	21.05	0	0.00	21.00	2	830	0.24%
2019/12/18	0	0.00	1	21.00	21.05	-1	832	-0.12%
2019/12/17	0	0.00	1	21.00	21.00	-1	841	-0.12%
2019/12/13	2	20.75	0	0.00	20.70	2	837	0.24%
2019/12/11	1	20.65	0	0.00	20.75	1	834	0.12%
2019/12/09	2	20.65	1	20.70	20.65	1	844	0.12%
2019/12/05	1	20.55	0	0.00	20.75	1	845	0.12%
2019/12/04	1	20.55	0	0.00	20.55	1	843	0.12%
2019/12/03	0	0.00	1	20.80	20.70	-1	845	-0.12%
2019/11/29	1	20.80	0	0.00	20.80	1	908	0.11%
2019/11/26	4	21.00	0	0.00	20.75	4	915	0.44%
2019/11/21	1	20.85	0	0.00	20.95	1	937	0.11%
2019/11/20	8	20.65	0	0.00	21.00	8	938	0.85%
2019/11/19	22	20.68	0	0.00	20.80	22	937	2.35%
2019/11/18	1	20.50	0	0.00	20.60	1	938	0.11%
2019/11/14	4	21.18	0	0.00	21.15	4	920	0.43%
2019/11/12	0	0.00	2	21.75	21.85	-2	913	-0.22%
2019/11/07	1	22.05	0	0.00	22.10	1	932	0.11%
2019/11/06	10	21.89	0	0.00	21.80	10	918	1.09%
2019/11/04	18	21.88	2	21.75	21.90	16	929	1.72%
2019/11/01	1	21.75	0	0.00	21.75	1	943	0.11%
2019/10/31	15	22.00	0	0.00	21.90	15	966	1.55%
2019/10/30	4	22.41	3	22.22	22.20	1	978	0.10%
2019/10/25	0	0.00	1	21.90	21.95	-1	988	-0.10%
2019/10/24	1	21.80	1	22.00	22.00	0	1,011	0.00%
2019/10/22	8	22.15	0	0.00	22.05	8	1,036	0.77%
2019/10/21	40	22.30	43	22.20	22.30	-3	1,038	-0.29%
2019/10/18	28	21.78	4	22.15	21.55	24	1,040	2.31%
2019/10/17	30	22.31	23	22.60	22.20	7	1,021	0.69%
2019/10/16	10	21.40	1	21.30	21.65	9	941	0.96%
2019/10/14	0	0.00	8	20.44	20.75	-8	931	-0.86%
2019/10/09	1	20.35	0	0.00	20.15	1	930	0.11%
2019/10/07	0	0.00	1	20.50	20.40	-1	983	-0.10%
2019/10/03	1	20.05	0	0.00	20.20	1	1,034	0.10%
2019/10/02	6	20.20	0	0.00	20.25	6	1,064	0.56%
2019/10/01	1	20.45	2	20.45	20.40	-1	1,130	-0.09%
2019/09/27	2	20.65	0	0.00	20.50	2	1,163	0.17%
2019/09/18	0	0.00	2	21.15	20.95	-2	1,576	-0.13%
2019/09/17	1	20.95	0	0.00	20.90	1	1,588	0.06%
2019/09/16	0	0.00	1.4	21.10	21.15	-1.4	1,632	-0.09%
2019/09/12	0	0.00	120	20.99	21.10	-120	1,639	-7.32%	大賣/鉅額交易
2019/09/09	1	21.20	0	0.00	21.15	1	1,726	0.06%
2019/09/06	0	0.00	2.3	21.20	21.30	-2.3	1,731	-0.13%
2019/09/05	0	0.00	2	21.30	21.25	-2	1,754	-0.11%
2019/09/04	1	21.40	0	0.00	21.40	1	1,762	0.06%
2019/08/30	0	0.00	0.3	20.35	20.35	-0.3	1,748	-0.02%
2019/08/27	0.1	19.85	0	0.00	19.80	0.1	1,802	0.01%
2019/08/26	0.1	20.15	0.1	20.15	20.15	0	1,929	0.00%
2019/08/23	1.1	20.25	0	0.00	20.20	1.1	1,973	0.06%
2019/08/22	0.1	20.30	0	0.00	20.45	0.1	2,022	0.00%
2019/08/21	0.1	20.50	0	0.00	20.45	0.1	2,170	0.00%
2019/08/20	3	20.67	0	0.00	20.60	3	2,273	0.13%
2019/08/15	3	20.10	1	20.40	20.55	2	2,322	0.09%
2019/08/14	0	20.30	3	20.58	20.30	-3	2,323	-0.13%
2019/08/13	3	20.75	1	21.00	20.60	2	2,310	0.09%
2019/08/06	5	21.20	0	0.00	21.20	5	2,444	0.20%
2019/08/02	10	21.90	15	21.82	21.90	-5	2,472	-0.20%
2019/08/01	0	0.00	25	21.45	21.50	-25	2,462	-1.02%
2019/07/31	1	21.85	2	21.85	21.85	-1	2,452	-0.04%
2019/07/30	1	22.05	0	0.00	21.95	1	2,457	0.04%
2019/07/26	2	21.85	10	22.00	22.05	-8	2,475	-0.32%
2019/07/25	100	21.82	0	0.00	21.80	100	2,498	4.00%
2019/07/24	0	0.00	10	22.05	22.05	-10	2,538	-0.39%
2019/07/23	0	0.00	10	22.15	22.15	-10	2,554	-0.39%
2019/07/22	7	22.24	2	22.40	22.20	5	2,634	0.19%
2019/07/18	5	22.50	0	0.00	22.40	5	2,603	0.19%
2019/07/17	0	0.00	0.1	22.55	22.55	-0.1	2,592	0.00%
2019/07/15	1	22.60	0.2	22.55	22.60	0.8	2,577	0.03%
2019/07/12	4.1	22.55	1	22.55	22.70	3.1	2,574	0.12%
2019/07/11	1	22.80	0	0.00	22.55	1	2,568	0.04%
2019/07/10	2	23.05	0	0.00	23.00	2	2,536	0.08%
2019/07/09	0	0.00	21	23.10	23.05	-21	2,531	-0.83%
2019/07/08	0	0.00	105	22.99	22.85	-105	2,520	-4.17%	大賣/鉅額交易
2019/07/05	8	23.64	0	0.00	23.25	8	2,523	0.32%
2019/07/04	3	23.95	0	0.00	23.90	3	2,473	0.12%
2019/07/03	0	0.00	3	24.00	24.00	-3	2,480	-0.12%
2019/07/02	21	24.57	1	24.75	24.55	20	2,461	0.81%
2019/07/01	5	27.77	4	27.75	27.85	1	2,372	0.04%
2019/06/28	1	27.80	0	0.00	27.70	1	2,346	0.04%
2019/06/27	3	28.07	0	0.00	28.10	3	2,389	0.13%
2019/06/26	2	28.35	0	0.00	28.30	2	2,423	0.08%
2019/06/25	38	28.41	17	28.58	28.10	21	2,506	0.84%
2019/06/24	1	27.80	1	27.80	27.75	0	2,537	0.00%
2019/06/21	1	28.35	0	0.00	27.45	1	2,548	0.04%
2019/06/20	1	28.40	0	0.00	28.45	1	2,519	0.04%
2019/06/18	3	28.48	9	28.63	28.30	-6	2,517	-0.24%
2019/06/17	9	28.33	16	28.38	28.30	-7	2,490	-0.28%
2019/06/14	1	27.70	0	0.00	27.30	1	2,456	0.04%
2019/06/13	31	27.33	0	0.00	27.45	31	2,474	1.25%
2019/06/12	35	27.85	0	0.00	27.70	35	2,454	1.43%
2019/06/11	15	28.15	0	0.00	28.00	15	2,447	0.61%
2019/06/10	1	27.90	0	0.00	28.05	1	2,439	0.04%
2019/06/05	0	0.00	1	28.80	28.55	-1	2,449	-0.04%
2019/06/04	16	29.02	0	0.00	28.60	16	2,424	0.66%
2019/06/03	6	29.09	4.2	28.95	29.20	1.8	2,397	0.08%
2019/05/31	5	29.78	25	29.87	29.20	-20	2,382	-0.84%
2019/05/30	7	28.39	1	28.55	28.95	6	2,243	0.27%
2019/05/29	18	28.59	12	28.50	28.75	6	2,215	0.27%
2019/05/28	4	28.78	26	28.86	28.50	-22	2,160	-1.02%
2019/05/27	25	27.25	1	26.95	27.40	24	2,010	1.19%
2019/05/24	0	0.00	1	25.30	25.50	-1	1,903	-0.05%
2019/05/22	3	25.07	0	0.00	24.75	3	1,888	0.16%
2019/05/21	0	0.00	4	25.59	25.50	-4	1,881	-0.21%
2019/05/17	8	24.33	17	25.18	25.10	-9	1,872	-0.48%
2019/05/16	14	25.30	3.5	25.30	25.00	10.5	1,811	0.58%
2019/05/15	0	0.00	0	26.80	26.95	0	1,774	0.00%
2019/05/14	0	0.00	3	26.33	26.20	-3	1,768	-0.17%
2019/05/10	1	26.05	6	26.00	25.90	-5	1,725	-0.29%
2019/05/09	1	26.05	0	0.00	26.25	1	1,715	0.06%
2019/05/08	6	26.01	5	26.10	26.05	1	1,701	0.06%
2019/05/07	0	0.00	2	25.88	26.05	-2	1,694	-0.12%
2019/05/06	3	25.27	0	0.00	25.35	3	1,682	0.18%
2019/05/03	1	25.60	10	26.40	25.65	-9	1,673	-0.54%
2019/05/02	2	25.90	9	25.64	26.00	-7	1,640	-0.43%
2019/04/30	3.1	25.15	12	24.94	25.15	-8.9	1,595	-0.56%
2019/04/29	0	0.00	21.1	24.44	24.35	-21.1	1,544	-1.37%
2019/04/26	8	24.24	32	24.37	24.20	-24	1,519	-1.58%
2019/04/25	0	0.00	25	23.60	23.55	-25	1,435	-1.74%
2019/04/24	0	0.00	30	23.45	23.40	-30	1,455	-2.06%
2019/04/22	0	0.00	30	23.20	23.45	-30	1,476	-2.03%
2019/04/19	12	23.20	0.7	23.05	23.20	11.3	1,505	0.75%
2019/04/18	0	0.00	3	23.30	23.25	-3	1,512	-0.20%
2019/04/17	1	23.65	2	23.85	23.75	-1	1,560	-0.06%
2019/04/16	0	0.00	1	23.95	23.95	-1	1,569	-0.06%
2019/04/15	0	0.00	1	23.55	23.45	-1	1,578	-0.06%
2019/04/12	1	23.40	1	23.55	23.35	0	1,569	0.00%
2019/04/11	3	23.63	0	0.00	23.40	3	1,550	0.19%
2019/04/09	0	0.00	1	24.10	24.20	-1	1,503	-0.07%
2019/04/08	1	23.80	3	23.93	24.20	-2	1,472	-0.14%
2019/04/02	3	23.02	0	0.00	23.50	3	1,374	0.22%
2019/04/01	15	23.14	2	23.25	23.00	13	1,336	0.97%
2019/03/29	0	0.00	3	24.00	24.10	-3	1,251	-0.24%
2019/03/28	534	23.53	35	23.77	23.90	499	1,180	42.26%	大買/鉅額交易
2019/03/22	0	0.00	40	21.35	21.40	-40	985	-4.06%
2019/03/20	0	0.00	40	21.35	21.25	-40	1,013	-3.95%
2019/03/19	0	0.00	20	21.45	21.35	-20	1,019	-1.96%
2019/03/15	0	0.00	1	21.45	21.45	-1	989	-0.10%
2019/03/14	1	21.35	11	21.27	21.35	-10	982	-1.02%
2019/03/12	1	21.25	0	0.00	21.25	1	1,000	0.10%
2019/03/11	0	0.00	11	21.64	21.50	-11	993	-1.11%
2019/03/06	1	21.10	0	0.00	21.10	1	1,009	0.10%
2019/03/05	100	21.25	2	21.30	21.20	98	1,011	9.69%
2019/02/22	10	20.55	0	0.00	20.60	10	1,022	0.98%
2019/02/20	1	20.50	0	0.00	20.65	1	1,024	0.10%
2019/02/15	6	20.57	1	20.59	20.45	5	1,059	0.47%
2019/02/14	0	0.00	3	20.85	20.80	-3	1,064	-0.28%
2019/02/13	0	0.00	150	20.72	20.65	-150	1,069	-14.03%	大賣/鉅額交易
2019/02/12	1	20.60	0	0.00	20.55	1	1,096	0.09%
2019/02/11	5	20.75	0	0.00	20.70	5	1,127	0.44%
2019/01/30	0	0.00	1	20.85	20.70	-1	1,141	-0.09%
2019/01/21	110	20.00	0	0.00	20.00	110	1,228	8.95%	大買/鉅額交易
2019/01/18	0	0.00	1	20.05	20.05	-1	1,235	-0.08%
2019/01/14	3	19.65	0	0.00	19.75	3	1,207	0.25%
2019/01/11	50	19.80	0	0.00	19.60	50	1,250	4.00%
2019/01/09	3	19.55	1	19.55	19.55	2	1,233	0.16%
2019/01/08	21	19.49	0	0.00	19.45	21	1,199	1.75%
2019/01/07	20	19.74	0	0.00	19.75	20	1,210	1.65%
2019/01/04	1	19.75	1	19.70	19.70	0	1,224	0.00%
2019/01/02	1.3	19.79	0	0.00	19.60	1.3	1,332	0.10%
2018/12/27	10	19.90	15	19.90	19.95	-5	1,544	-0.32%
2018/12/26	1	19.95	0	0.00	19.85	1	1,573	0.06%
2018/12/24	10	20.40	0	0.00	20.50	10	1,597	0.63%
2018/12/22	5	20.50	0	0.00	20.45	5	1,608	0.31%
2018/12/21	5	20.25	0	0.00	20.20	5	1,635	0.31%
2018/12/20	1	20.20	1	20.50	20.25	0	1,673	0.00%
2018/12/19	20	20.50	0	0.00	20.55	20	1,688	1.18%
2018/12/18	5	20.60	0	0.00	20.50	5	1,715	0.29%
2018/12/17	13	20.96	11	20.96	20.90	2	1,705	0.12%
2018/12/14	11	20.69	0	0.00	20.60	11	1,697	0.65%
2018/12/13	5	20.35	4	20.53	20.75	1	1,690	0.06%
2018/12/12	11	19.90	2	20.10	20.15	9	1,668	0.54%
2018/12/11	0	0.00	4	19.84	19.80	-4	1,656	-0.24%
2018/12/10	1	19.45	0	0.00	19.45	1	1,662	0.06%
2018/12/07	20	19.53	0	0.00	19.65	20	1,671	1.20%
2018/12/05	11	19.71	0	0.00	19.60	11	1,675	0.66%
2018/11/30	3	20.03	4	19.99	20.05	-1	1,689	-0.06%
2018/11/29	1	19.70	8.3	19.68	19.90	-7.3	1,670	-0.44%
2018/11/28	1	19.65	0	0.00	19.65	1	1,688	0.06%
2018/11/27	2	19.85	0	0.00	19.80	2	1,695	0.12%
2018/11/26	1	19.90	29.4	19.88	19.90	-28.4	1,710	-1.66%
2018/11/23	1	19.50	5	19.50	19.30	-4	1,787	-0.22%
2018/11/20	10	19.85	19	19.90	19.80	-9	1,785	-0.50%
2018/11/16	3	19.92	0	0.00	19.80	3	1,764	0.17%
2018/11/15	0	0.00	4	19.89	20.00	-4	1,753	-0.23%
2018/11/14	0	0.00	1	19.45	19.55	-1	1,741	-0.06%
2018/11/13	13	19.32	5	19.45	19.30	8	1,736	0.46%
2018/11/12	1	19.65	5	19.75	19.65	-4	1,741	-0.23%
2018/11/09	9	19.39	11	19.75	19.80	-2	1,741	-0.11%
2018/11/08	0	0.00	2	19.65	19.90	-2	1,705	-0.12%
2018/11/07	10	19.30	2	19.18	19.30	8	1,671	0.48%
2018/11/06	0	0.00	2	19.00	19.00	-2	1,656	-0.12%
2018/11/05	1	18.65	10	18.65	18.60	-9	1,636	-0.55%
2018/11/02	10	18.25	0	0.00	18.75	10	1,632	0.61%
2018/11/01	1	18.20	0	18.30	18.40	1	1,617	0.06%
2018/10/31	10	18.05	13	18.23	18.40	-3	1,611	-0.19%
2018/10/30	2	17.70	2.7	17.81	17.80	-0.7	1,572	-0.05%
2018/10/29	7	17.88	1	18.05	17.85	6	1,570	0.38%
2018/10/26	0	0.00	20	17.68	17.70	-20	1,598	-1.25%
2018/10/25	23	17.75	20	17.75	17.60	3	1,600	0.19%
2018/10/23	1	18.05	0	0.00	18.15	1	1,611	0.06%
2018/10/22	0	0.00	1	18.50	18.50	-1	1,618	-0.06%
2018/10/19	150	18.13	21	17.77	18.35	129	1,613	8.00%	大買/鉅額交易
2018/10/18	0	0.00	10	18.00	18.05	-10	1,558	-0.64%
2018/10/17	208	18.23	5	18.25	17.90	203	1,548	13.11%	大買/鉅額交易
2018/10/16	14	18.41	0	0.00	18.20	14	1,528	0.92%
2018/10/15	884	18.37	1	18.55	18.50	883	1,509	58.51%	大買/鉅額交易
2018/10/12	10	18.45	4	18.09	18.40	6	1,478	0.41%
2018/10/11	169	18.33	57	18.51	17.80	112	1,449	7.73%	大買/鉅額交易
2018/10/09	10.5	18.48	13	19.11	19.15	-2.5	1,389	-0.18%
2018/10/08	229.5	18.85	0	0.00	18.40	229.5	1,334	17.19%	大買/鉅額交易
2018/10/05	106	18.33	17	18.74	18.85	89	1,262	7.05%	大買/
2018/10/04	5	18.40	8	18.40	18.35	-3	1,112	-0.27%
2018/10/03	16	18.28	0	0.00	18.30	16	1,072	1.49%
2018/10/02	347.2	18.36	0	0.00	18.30	347.2	1,055	32.91%	大買/鉅額交易
2018/10/01	100	18.38	0.1	18.40	18.40	99.9	1,041	9.59%
2018/09/28	30	18.25	1	18.35	18.40	29	1,027	2.82%
2018/09/27	20	17.99	17	18.20	18.35	3	998	0.30%
2018/09/26	10	17.85	0	0.00	17.85	10	952	1.05%
2018/09/25	20	17.70	1	17.65	17.65	19	932	2.04%
2018/09/11	0.5	16.90	0	0.00	16.90	0.5	977	0.05%
2018/09/10	2.5	16.69	0	0.00	16.55	2.5	991	0.25%
2018/09/07	0	0.00	4.3	17.15	17.10	-4.3	990	-0.44%
2018/08/30	40	17.13	162	17.25	17.40	-122	992	-12.29%	大賣/鉅額交易
2018/08/29	1	16.95	0	0.00	16.95	1	928	0.11%
2018/08/17	1	17.00	0	0.00	17.00	1	938	0.11%
2018/08/14	0	0.00	43	16.55	16.60	-43	901	-4.77%
2018/08/13	10	16.55	0	0.00	16.60	10	908	1.10%
2018/08/10	0	0.00	10	16.80	16.80	-10	897	-1.11%
2018/08/08	0	0.00	82	16.70	16.65	-82	895	-9.16%
2018/08/03	0	0.00	138	16.65	16.65	-138	897	-15.38%	大賣/鉅額交易
2018/07/27	0	0.00	0.1	16.60	16.70	-0.1	862	-0.01%
2018/07/26	0	0.00	1	16.25	16.30	-1	860	-0.12%
2018/07/23	0	0.00	1	16.05	16.10	-1	922	-0.11%
2018/07/16	1	15.80	0	0.00	15.80	1	1,096	0.09%
2018/07/11	1	15.90	0	0.00	15.90	1	1,148	0.09%
2018/06/29	1	16.00	1	16.10	16.00	0	1,165	0.00%
2018/06/28	0	0.00	2	16.35	16.00	-2	1,162	-0.17%
2018/06/27	2	17.38	0	0.00	17.30	2	1,108	0.18%
2018/06/25	10	17.25	0	0.00	17.35	10	1,061	0.94%
2018/06/22	0	0.00	3	17.35	17.25	-3	1,049	-0.29%
2018/06/20	50	17.10	0	0.00	17.20	50	1,035	4.83%
2018/06/15	8	17.00	0	0.00	17.20	8	998	0.80%
2018/06/14	131	16.99	0	0.00	17.00	131	984	13.30%	大買/鉅額交易
2018/06/13	11	17.10	0	0.00	17.10	11	971	1.13%
2018/06/12	70	17.08	0	0.00	17.10	70	1,038	6.74%
2018/06/08	157	17.22	1	17.30	17.25	156	1,053	14.81%	大買/鉅額交易
2018/06/07	50	17.58	0	0.00	17.50	50	1,067	4.68%
2018/06/04	0	0.00	2	17.90	17.95	-2	1,018	-0.20%
2018/05/28	0	0.00	0.7	17.40	17.60	-0.7	985	-0.07%
2018/05/15	10	17.55	0	0.00	17.50	10	981	1.02%
2018/05/14	0	0.00	7	17.70	17.70	-7	1,018	-0.69%
2018/05/04	0	0.00	2	17.65	17.60	-2	981	-0.20%
2018/05/02	0	0.00	0.7	17.55	17.65	-0.7	969	-0.07%
2018/04/27	0	0.00	2.7	17.09	17.15	-2.7	922	-0.29%
2018/04/26	0	0.00	2	17.05	17.00	-2	914	-0.22%
2018/04/25	0	0.00	10	16.90	17.10	-10	908	-1.10%
2018/04/24	0	0.00	4	17.01	16.95	-4	910	-0.44%
2018/04/23	1	17.05	1	17.05	17.00	0	890	0.00%
2018/04/20	0	0.00	4.8	16.67	16.65	-4.8	857	-0.56%
2018/04/19	0	0.00	1	16.30	16.30	-1	836	-0.12%
2018/04/10	5	15.95	9	15.91	15.90	-4	928	-0.43%
2018/04/09	0	0.00	1	16.05	15.85	-1	938	-0.11%
2018/04/03	0	0.00	2.1	15.85	15.90	-2.1	959	-0.22%
2018/03/31	0	0.00	2	15.70	15.70	-2	979	-0.20%
2018/03/30	5	15.55	0	0.00	15.55	5	992	0.50%
2018/03/23	1	15.40	0	0.00	15.40	1	1,134	0.09%
2018/03/14	1	15.65	0	0.00	15.60	1	1,078	0.09%
2018/03/13	1	15.70	0	0.00	15.65	1	1,055	0.09%
2018/03/12	101	15.79	0	0.00	15.75	101	1,027	9.83%	大買/鉅額交易
2018/03/09	3	15.65	7	15.65	15.75	-4.1	1,008	-0.40%
2018/03/07	2	15.70	0	0.00	15.65	2	1,011	0.20%
2018/03/05	1	15.80	0	0.00	15.75	1	1,016	0.10%
2018/02/27	0.6	15.80	0	0.00	15.90	0.6	1,001	0.06%
2018/02/23	1	15.60	0	0.00	15.70	1	1,003	0.10%
2018/02/21	2	15.50	0	0.00	15.75	2	1,009	0.20%
2018/02/12	2	15.38	0	0.00	15.45	2	997	0.20%
2018/02/08	1	15.50	0	0.00	15.50	1	997	0.10%
2018/02/07	0	0.00	5	15.70	15.60	-5	998	-0.50%
2018/02/06	0	0.00	5	15.74	15.60	-5	987	-0.51%
2018/02/01	1	16.45	0	0.00	16.50	1	934	0.11%
2018/01/24	0.2	16.40	0	0.00	16.50	0.2	905	0.02%
2018/01/23	0	0.00	3	16.60	16.65	-3	894	-0.34%
2018/01/18	3	16.70	30.2	16.65	16.65	-27.2	882	-3.08%
2018/01/17	2	16.65	0	0.00	16.60	2	859	0.23%
2018/01/16	1	16.50	1	16.45	16.55	0	848	0.00%
2018/01/15	34	16.69	0	16.50	16.55	34	826	4.11%
2018/01/12	0	0.00	10.9	16.49	16.55	-10.9	806	-1.35%
2018/01/11	3	16.62	44	16.60	16.55	-41	793	-5.17%
2018/01/10	1	16.85	1	16.65	16.55	0	783	0.00%
2018/01/08	10	16.75	0	0.00	16.75	10	711	1.41%
2018/01/05	1	16.50	0	0.00	16.55	1	712	0.14%
2018/01/02	1	16.40	0	0.00	16.65	1	696	0.14%