華南金 (2880)-統一-中壢券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
22.85
漲跌
▼0.10
漲幅
-0.44%
成交量
7,634張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	4	22.70	22.95	-4	10,765	-0.04%
2024/04/22	0	0.00	4	22.60	22.75	-4	10,871	-0.04%
2024/04/15	1	22.85	0	0.00	22.95	1	9,885	0.01%
2024/04/12	2	22.90	6	22.98	23.00	-4	9,824	-0.04%
2024/04/10	10	23.30	3	23.15	23.15	7	9,512	0.07%
2024/04/09	0	0.00	8	23.08	23.20	-8	9,512	-0.08%
2024/04/03	0	0.00	0.8	22.95	22.85	-0.8	9,417	-0.01%
2024/04/02	1	23.05	20	23.13	23.20	-19	9,368	-0.20%
2024/04/01	0	23.20	10	23.15	23.20	-10	9,412	-0.11%
2024/03/29	0	0.00	5	23.05	23.15	-5	9,418	-0.05%
2024/03/28	10	22.90	0	0.00	22.90	10	9,127	0.11%
2024/03/27	0	0.00	2.5	23.04	23.00	-2.5	9,025	-0.03%
2024/03/26	10	23.00	2	23.05	23.05	8	9,034	0.09%
2024/03/25	0	0.00	1	22.90	22.90	-1	8,974	-0.01%
2024/03/22	0	23.00	0	0.00	22.95	0	8,953	0.00%
2024/03/21	30	22.85	16	22.93	23.00	14	8,805	0.16%
2024/03/20	16	22.55	0	0.00	22.55	16	8,693	0.18%
2024/03/15	13	22.86	41	22.86	23.00	-28	8,256	-0.34%
2024/03/14	10	22.55	0	0.00	22.80	10	7,861	0.13%
2024/03/13	0	0.00	15.3	22.13	22.15	-15.3	7,452	-0.21%
2024/03/12	0	0.00	9	22.05	22.05	-9	7,346	-0.12%
2024/03/11	2	22.05	0.9	22.00	22.00	1.1	7,352	0.01%
2024/03/08	0	0.00	12	21.82	22.00	-12	7,333	-0.16%
2024/03/07	0	0.00	37	21.76	21.85	-37	7,168	-0.52%
2024/03/06	6	21.84	5	21.81	21.80	1	7,130	0.01%
2024/03/05	1	21.70	2.2	21.70	21.70	-1.2	7,926	-0.01%
2024/03/04	0	0.00	6	21.78	21.75	-6	7,954	-0.08%
2024/03/01	9	21.85	9	21.89	21.85	0	8,074	0.00%
2024/02/29	5	21.90	29.2	21.85	22.00	-24.2	8,180	-0.30%
2024/02/27	0	0.00	19.1	21.69	21.85	-19.1	8,013	-0.24%
2024/02/26	0.1	21.70	18	21.60	21.60	-17.9	7,956	-0.22%
2024/02/23	0	0.00	6	21.73	21.75	-6	7,966	-0.08%
2024/02/22	1	21.70	0	0.00	21.70	1	8,148	0.01%
2024/02/20	1	21.80	0	0.00	21.85	1	8,256	0.01%
2024/02/19	0	0.00	1	21.85	21.90	-1	8,389	-0.01%
2024/02/16	2	21.70	0	0.00	21.75	2	8,616	0.02%
2024/02/05	1.1	21.85	0	0.00	21.75	1.1	8,515	0.01%
2024/02/02	1.1	21.85	0	0.00	21.90	1.1	8,448	0.01%
2024/02/01	5	21.70	0	0.00	21.85	5	8,461	0.06%
2024/01/30	0	0.00	0.3	21.55	21.50	-0.3	8,387	0.00%
2024/01/26	0	0.00	5	21.60	21.65	-5	8,481	-0.06%
2024/01/25	0	0.00	2	21.40	21.40	-2	8,491	-0.02%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	0	0.00	0.2	21.30	21.35	-0.2	8,485	0.00%
2024/01/19	10	21.10	0	0.00	21.20	10	8,570	0.12%
2024/01/17	4.6	21.22	0	0.00	21.05	4.6	8,642	0.05%
2024/01/16	11	21.59	0	0.00	21.45	11	8,394	0.13%
2024/01/15	11	21.95	0	0.00	21.85	11	8,238	0.13%
2024/01/11	13	22.20	19	22.10	22.10	-6	8,423	-0.07%
2024/01/10	2	21.95	0	0.00	21.95	2	8,392	0.02%
2024/01/09	0	22.10	2	22.15	21.95	-2	8,369	-0.02%
2024/01/08	2	22.15	0	0.00	22.20	2	8,386	0.02%
2024/01/03	0	0.00	9	22.00	22.00	-9	8,763	-0.10%
2024/01/02	0	0.00	1.1	22.30	22.35	-1.1	8,734	-0.01%
2023/12/27	0	0.00	9	22.20	22.25	-9	9,000	-0.10%
2023/12/26	0	0.00	24	22.14	22.20	-24	8,957	-0.27%
2023/12/22	0	0.00	0.2	21.85	21.90	-0.2	9,044	0.00%
2023/12/19	5	22.15	6	22.15	22.20	-1	9,049	-0.01%
2023/12/18	10	22.30	0	0.00	22.35	10	9,185	0.11%
2023/12/15	1	22.40	0	0.00	22.25	1	9,172	0.01%
2023/12/14	44	22.40	0	0.00	22.40	44	9,009	0.49%
2023/12/11	0.1	22.05	19	22.08	22.20	-18.9	9,087	-0.21%
2023/12/06	0	0.00	15	22.12	22.15	-15	9,160	-0.16%
2023/12/01	0	0.00	20	21.90	21.95	-20	9,145	-0.22%
2023/11/30	0	0.00	0.5	22.10	22.25	-0.5	9,118	-0.01%
2023/11/29	0	0.00	38	22.01	22.05	-38	8,298	-0.46%
2023/11/28	0	0.00	7	22.01	22.10	-7	8,178	-0.09%
2023/11/27	0	0.00	5	22.00	21.85	-5	8,488	-0.06%
2023/11/23	2	21.75	0	0.00	21.80	2	8,388	0.02%
2023/11/21	0	0.00	13	21.83	21.85	-13	8,432	-0.15%
2023/11/17	0	0.00	5.1	21.65	21.60	-5.1	8,529	-0.06%
2023/11/14	0	0.00	18	20.95	21.00	-18	8,166	-0.22%
2023/11/13	2	20.90	6	20.95	20.95	-4	8,343	-0.05%
2023/11/07	5	20.80	0	0.00	20.90	5	8,850	0.06%
2023/11/03	0	0.00	0.1	20.70	20.85	-0.1	8,904	0.00%
2023/10/31	0	0.00	8	20.30	20.30	-8	9,086	-0.09%
2023/10/30	27	20.38	0	0.00	20.30	27	9,213	0.29%
2023/10/25	1	20.35	0	0.00	20.40	1	9,265	0.01%
2023/10/23	1	20.45	0	0.00	20.50	1	9,231	0.01%
2023/10/20	1	20.55	0	0.00	20.50	1	9,209	0.01%
2023/10/19	2	20.70	0	0.00	20.75	2	9,104	0.02%
2023/10/18	1	20.80	0	0.00	20.80	1	9,079	0.01%
2023/10/16	1	20.90	0	0.00	21.00	1	9,076	0.01%
2023/10/13	4	21.00	0	0.00	20.95	4	9,080	0.04%
2023/10/12	5	21.10	0	0.00	21.20	5	9,112	0.05%
2023/10/11	0	0.00	3	20.88	21.00	-3	9,086	-0.03%
2023/10/04	1	20.20	0	0.00	20.20	1	8,920	0.01%
2023/10/03	2	20.50	0	0.00	20.45	2	8,707	0.02%
2023/10/02	2	20.55	0	0.00	20.55	2	8,817	0.02%
2023/09/28	6	20.55	0	0.00	20.50	6	9,148	0.07%
2023/09/27	0.3	20.55	0	0.00	20.50	0.3	9,172	0.00%
2023/09/26	8	20.53	0	0.00	20.55	8	9,154	0.09%
2023/09/21	1.2	20.69	0	0.00	20.60	1.2	9,204	0.01%
2023/09/19	10	20.85	0	0.00	20.85	10	9,071	0.11%
2023/09/14	0	0.00	10.3	20.98	21.20	-10.3	9,011	-0.11%
2023/09/13	1	20.90	0	0.00	20.90	1	8,930	0.01%
2023/09/12	10	20.85	0	0.00	20.90	10	9,069	0.11%
2023/09/11	10	20.70	0	0.00	20.75	10	9,029	0.11%
2023/09/08	0	0.00	0	20.60	20.55	0	8,994	0.00%
2023/09/07	2	20.50	0	0.00	20.50	2	9,070	0.02%
2023/09/06	30	20.55	0	0.00	20.50	30	9,038	0.33%
2023/09/05	1	20.75	0	0.00	20.65	1	9,004	0.01%
2023/09/04	5	20.65	5	20.65	20.70	0	9,002	0.00%
2023/09/01	5	20.60	0	0.00	20.60	5	9,050	0.06%
2023/08/31	1	20.70	8	20.65	20.50	-7	9,070	-0.08%
2023/08/30	0	0.00	8	20.90	20.85	-8	8,620	-0.09%
2023/08/29	1	20.75	0	0.00	20.70	1	8,741	0.01%
2023/08/28	0	0.00	0.4	20.85	20.80	-0.4	8,757	0.00%
2023/08/25	4.3	20.60	0	0.00	20.60	4.3	9,983	0.04%
2023/08/24	10	20.68	0	0.00	20.70	10	10,088	0.10%
2023/08/23	6	20.88	0	0.00	20.80	6	10,050	0.06%
2023/08/22	0	0.00	1.1	20.95	20.90	-1.1	10,047	-0.01%
2023/08/21	66	20.95	0	0.00	20.90	66	10,108	0.65%
2023/08/18	10	20.85	0	0.00	20.80	10	10,119	0.10%
2023/08/17	5.7	20.84	0	0.00	20.85	5.7	10,146	0.06%
2023/08/16	2.5	21.71	0	0.00	21.60	2.5	10,018	0.02%
2023/08/15	2	21.90	0	0.00	21.90	2	9,945	0.02%
2023/08/10	10	22.35	0	0.00	22.30	10	10,069	0.10%
2023/08/09	3	22.15	0	0.00	22.30	3	10,027	0.03%
2023/08/01	0	0.00	1	22.40	22.55	-1	9,979	-0.01%
2023/07/31	0	0.00	3	22.33	22.25	-3	9,921	-0.03%
2023/07/28	0	0.00	3	22.27	22.20	-3	9,898	-0.03%
2023/07/25	0	0.00	5	22.00	22.10	-5	11,061	-0.05%
2023/07/24	1	22.00	0	0.00	21.90	1	11,060	0.01%
2023/07/21	8	22.18	1	22.25	22.10	7	11,092	0.06%
2023/07/20	0	0.00	4.1	22.21	22.25	-4.1	11,086	-0.04%
2023/07/19	7	22.12	2	22.15	22.10	5	11,039	0.05%
2023/07/14	0	0.00	16.7	21.95	22.05	-16.7	10,992	-0.15%
2023/07/13	11	21.85	7	21.85	21.85	4	10,937	0.04%
2023/07/12	1	21.75	0	0.00	21.85	1	10,975	0.01%
2023/07/11	0	0.00	13	21.82	21.80	-13	10,956	-0.12%
2023/07/10	4.5	21.41	0	0.00	21.40	4.5	10,960	0.04%
2023/07/07	2	21.40	0	0.00	21.40	2	10,921	0.02%
2023/07/06	25	21.80	0	0.00	21.60	25	10,801	0.23%
2023/07/05	1	22.05	1	22.10	22.00	0	10,449	0.00%
2023/07/04	0	0.00	12	22.05	22.05	-12	10,363	-0.12%
2023/06/30	1.1	22.10	0	0.00	22.20	1.1	10,462	0.01%
2023/06/28	11	22.15	0	0.00	22.15	11	10,277	0.11%
2023/06/27	2.1	22.20	8	22.25	22.20	-5.9	10,251	-0.06%
2023/06/26	3	22.23	3	22.27	22.25	0	10,263	0.00%
2023/06/20	20	22.25	0.6	22.30	22.25	19.4	10,383	0.19%
2023/06/19	4	22.18	0	0.00	22.35	4	10,418	0.04%
2023/06/16	3	22.25	0	0.00	22.20	3	10,438	0.03%
2023/06/14	0	22.45	56	22.35	22.45	-56	10,473	-0.53%
2023/06/13	1	22.40	0	0.00	22.45	1	10,744	0.01%
2023/06/12	7	22.26	50	22.31	22.30	-43	10,905	-0.39%
2023/06/09	0	0.00	70	22.29	22.25	-70	11,120	-0.63%
2023/06/08	26	22.25	0	0.00	22.35	26	11,180	0.23%
2023/06/07	31	22.30	35	22.34	22.40	-4	11,297	-0.04%
2023/06/06	0	0.00	20	22.48	22.35	-20	11,312	-0.18%
2023/06/05	1	22.36	30	22.42	22.40	-29	11,368	-0.25%
2023/06/01	25	22.10	1	22.25	22.20	24	11,280	0.21%
2023/05/30	0	0.00	20	22.33	22.25	-20	10,021	-0.20%
2023/05/29	0	0.00	2	22.25	22.20	-2	10,002	-0.02%
2023/05/26	0	0.00	10	22.35	22.25	-10	9,945	-0.10%
2023/05/25	1	22.30	2	22.30	22.30	-1	9,922	-0.01%
2023/05/23	0.1	22.58	20	22.68	22.65	-19.9	9,887	-0.20%
2023/05/22	1	22.65	34	22.71	22.65	-33	9,796	-0.34%
2023/05/19	2	22.48	0	0.00	22.75	2	9,738	0.02%
2023/05/17	0	22.10	1	22.20	22.35	-1	9,499	-0.01%
2023/05/16	0	0.00	3.3	22.00	22.10	-3.3	9,301	-0.04%
2023/05/15	77	21.78	43	21.85	21.95	34	9,289	0.37%
2023/05/12	40	21.93	20	21.95	21.90	20	9,310	0.21%
2023/05/11	0	0.00	0.2	22.15	22.10	-0.2	9,303	0.00%
2023/05/10	0	0.00	5	22.10	22.20	-5	9,272	-0.05%
2023/05/09	0	0.00	0.1	22.05	22.05	-0.1	9,211	0.00%
2023/05/08	0.3	22.00	0	0.00	22.00	0.3	9,272	0.00%
2023/05/05	0	0.00	10	22.00	22.00	-10	9,200	-0.11%
2023/05/04	0	22.00	10	21.90	21.95	-10	9,216	-0.11%
2023/05/03	2	21.85	24	21.87	21.85	-22	9,195	-0.24%
2023/05/02	14.3	21.88	37	21.87	21.90	-22.7	9,429	-0.24%
2023/04/28	16.3	21.96	29.8	21.81	21.90	-13.5	9,633	-0.14%
2023/04/26	0	0.00	3	22.85	22.95	-3	8,896	-0.03%
2023/04/24	0	22.80	0	0.00	22.85	0	9,083	0.00%
2023/04/21	1	22.70	1.3	22.76	22.80	-0.3	9,307	0.00%
2023/04/20	8	22.75	0	0.00	22.75	8	9,398	0.09%
2023/04/18	0	22.70	2	22.75	22.70	-2	9,668	-0.02%
2023/04/17	0.1	22.85	0	0.00	22.70	0.1	9,663	0.00%
2023/04/14	0.1	22.72	0	0.00	22.80	0.1	9,598	0.00%
2023/04/13	0	0.00	4	22.59	22.70	-4	9,682	-0.04%
2023/04/12	0	0.00	10	22.63	22.55	-10	9,657	-0.10%
2023/04/11	0	0.00	5.2	22.55	22.65	-5.2	9,705	-0.05%
2023/04/10	0	22.60	0	0.00	22.50	0	9,680	0.00%
2023/04/07	85	22.39	0	0.00	22.45	85	9,662	0.88%
2023/04/06	58	22.24	0	0.00	22.50	58	9,663	0.60%
2023/03/31	6	22.35	0	0.00	22.35	6	9,602	0.06%
2023/03/30	0	22.30	0	0.00	22.20	0	9,499	0.00%
2023/03/24	1	21.90	0	0.00	22.10	1	9,921	0.01%
2023/03/23	1	21.95	0	0.00	22.05	1	9,859	0.01%
2023/03/22	20	21.97	5	22.00	22.05	15	9,783	0.15%
2023/03/21	21.5	21.80	2	21.80	21.75	19.5	9,835	0.20%
2023/03/20	0.1	21.40	5	21.45	21.45	-4.9	9,787	-0.05%
2023/03/17	0.1	21.65	0	0.00	21.65	0.1	9,778	0.00%
2023/03/16	9.3	21.53	1	21.55	21.55	8.3	9,654	0.09%
2023/03/15	30.2	22.14	1	22.05	21.95	29.2	9,537	0.31%
2023/03/14	60	22.19	0	0.00	22.15	60	9,431	0.64%
2023/03/13	1.5	22.48	2	22.55	22.50	-0.6	9,221	-0.01%
2023/03/10	3	22.62	0	0.00	22.60	3	9,132	0.03%
2023/03/09	10	22.80	0	0.00	22.80	10	9,110	0.11%
2023/03/08	10.2	22.85	0	0.00	22.90	10.2	9,380	0.11%
2023/03/03	3	22.75	0	0.00	22.75	3	9,570	0.03%
2023/03/02	5	22.80	0	0.00	22.75	5	9,626	0.05%
2023/03/01	10	22.75	0	0.00	22.85	10	9,629	0.10%
2023/02/21	0	0.00	1.1	22.81	22.85	-1.1	9,365	-0.01%
2023/02/20	1	22.95	0	0.00	23.00	1	9,470	0.01%
2023/02/17	0	22.90	0	0.00	22.90	0	9,558	0.00%
2023/02/16	10	22.85	0	0.00	22.80	10	9,756	0.10%
2023/02/15	5.1	22.85	0	0.00	22.75	5.1	9,975	0.05%
2023/02/14	0.2	22.95	0	0.00	23.00	0.2	9,927	0.00%
2023/02/10	1.2	22.60	0	0.00	22.70	1.2	9,897	0.01%
2023/02/09	1.5	22.57	0	0.00	22.55	1.5	9,857	0.02%
2023/02/08	3	22.60	0	0.00	22.60	3	9,868	0.03%
2023/02/07	10.1	22.65	0	0.00	22.60	10.1	9,878	0.10%
2023/02/06	7	22.69	0	0.00	22.60	7	9,844	0.07%
2023/02/03	1	22.80	0	0.00	22.75	1	9,790	0.01%
2023/01/31	0.1	23.10	0	0.00	22.75	0.1	9,935	0.00%
2023/01/30	0	0.00	17	23.40	23.40	-17	9,757	-0.17%
2023/01/17	0	0.00	20	23.10	22.95	-20	9,472	-0.21%
2023/01/16	0.1	23.00	10	23.05	23.20	-9.9	9,417	-0.11%
2023/01/13	0.2	22.90	0	0.00	22.80	0.2	9,417	0.00%
2023/01/12	1	23.15	0.7	23.25	22.85	0.3	9,548	0.00%
2023/01/11	1	23.25	20	23.28	23.20	-19	9,506	-0.20%
2023/01/10	2	23.20	20	23.30	23.50	-18	9,402	-0.19%
2023/01/04	10	22.58	0	0.00	22.65	10	9,605	0.10%
2023/01/03	2	22.40	1	22.70	22.70	1	9,796	0.01%
2022/12/30	5	22.40	0	0.00	22.45	5	9,725	0.05%
2022/12/29	1	22.35	0	0.00	22.30	1	9,801	0.01%
2022/12/22	1	22.75	0	0.00	22.75	1	10,289	0.01%
2022/12/19	20	22.50	0	0.00	22.85	20	10,666	0.19%
2022/12/16	1	22.50	0	0.00	22.65	1	10,580	0.01%
2022/12/15	0.1	22.70	0	0.00	22.70	0.1	10,575	0.00%
2022/12/12	0	0.00	12	22.60	22.70	-12	10,535	-0.11%
2022/12/06	1.8	22.24	0.3	22.20	22.05	1.5	10,870	0.01%
2022/12/05	0.4	22.40	0	0.00	22.25	0.4	10,831	0.00%
2022/12/01	0	0.00	10	22.65	22.80	-10	10,914	-0.09%
2022/11/30	0	0.00	5	22.45	22.70	-5	10,886	-0.05%
2022/11/25	0.1	22.30	0	0.00	22.25	0.1	10,528	0.00%
2022/11/23	10	22.15	0	0.00	22.00	10	10,513	0.10%
2022/11/22	0.1	21.85	0	0.00	21.95	0.1	10,544	0.00%
2022/11/18	0.2	21.88	0	0.00	21.70	0.2	10,464	0.00%
2022/11/15	0.1	22.20	0	0.00	22.35	0.1	10,420	0.00%
2022/11/11	0.1	22.00	0	0.00	22.25	0.1	10,158	0.00%
2022/11/10	0	0.00	0	21.70	21.60	0	10,015	0.00%
2022/11/09	1.2	21.72	0	0.00	21.85	1.2	10,054	0.01%
2022/11/08	40	21.45	20	21.55	21.60	20	10,101	0.20%
2022/11/04	0.2	20.85	0	0.00	21.30	0.2	10,652	0.00%
2022/11/02	19	21.15	0	0.00	21.10	19	11,642	0.16%
2022/10/28	19	21.15	0	0.00	21.05	19	11,889	0.16%
2022/10/25	40	20.93	0	0.00	21.10	40	11,906	0.34%
2022/10/24	20	20.93	0	0.00	20.80	20	11,924	0.17%
2022/10/21	0.2	20.80	0	0.00	20.80	0.2	11,941	0.00%
2022/10/20	20	20.25	0	0.00	20.40	20	11,971	0.17%
2022/10/19	30.1	20.57	0	0.00	20.30	30.1	11,752	0.26%
2022/10/18	51.2	20.54	0	0.00	20.55	51.2	11,730	0.44%
2022/10/17	3.1	20.30	0	0.00	20.45	3.1	11,714	0.03%
2022/10/14	40	20.95	0	0.00	20.80	40	11,648	0.34%
2022/10/13	0.1	21.00	8	20.91	20.80	-7.9	11,588	-0.07%
2022/10/12	20	21.58	2	21.70	21.60	18	11,377	0.16%
2022/10/11	10.8	21.55	5	21.45	21.50	5.8	11,351	0.05%
2022/10/07	0.3	22.15	0	0.00	22.00	0.3	11,329	0.00%
2022/10/05	0.2	22.25	0	0.00	22.10	0.2	11,381	0.00%
2022/10/04	0.7	22.17	0	0.00	22.25	0.7	11,423	0.01%
2022/10/03	18	22.05	0	0.00	22.05	18	11,352	0.16%
2022/09/29	2	22.45	2	22.55	22.50	0	11,213	0.00%
2022/09/28	0.8	22.50	2	22.50	22.45	-1.2	11,165	-0.01%
2022/09/27	5.2	22.45	0	0.00	22.50	5.2	10,951	0.05%
2022/09/26	0.1	22.65	0	0.00	22.55	0.1	10,916	0.00%
2022/09/23	1	22.80	0	0.00	22.80	1	10,906	0.01%
2022/09/22	10	22.76	0	0.00	22.80	10	10,989	0.09%
2022/09/21	0.2	23.15	3	23.10	23.05	-2.8	10,889	-0.03%
2022/09/20	5.3	23.20	0	0.00	23.15	5.3	10,823	0.05%
2022/09/19	0.1	23.40	0	0.00	23.10	0.1	10,861	0.00%
2022/09/16	10	23.15	10.3	23.30	23.40	-0.3	10,897	0.00%
2022/09/15	10	23.05	0	0.00	23.10	10	10,618	0.09%
2022/09/13	0	0.00	3	23.20	23.20	-3	10,705	-0.03%
2022/09/12	1	23.00	0.3	23.15	23.25	0.7	10,856	0.01%
2022/09/08	0.1	23.00	0	0.00	23.00	0.1	10,992	0.00%
2022/09/07	1	22.80	0	0.00	22.80	1	11,111	0.01%
2022/09/05	0.2	22.90	0	0.00	22.95	0.2	11,106	0.00%
2022/09/02	0.1	22.90	0	0.00	22.75	0.1	11,255	0.00%
2022/09/01	5.2	22.90	2	22.85	22.85	3.2	11,220	0.03%
2022/08/31	1	23.20	0	0.00	23.25	1	11,099	0.01%
2022/08/29	12	22.91	130	22.91	22.95	-118	10,973	-1.08%	大賣/鉅額交易
2022/08/26	0	23.20	0	0.00	23.20	0	10,937	0.00%
2022/08/24	0.1	22.95	0	0.00	22.85	0.1	11,046	0.00%
2022/08/23	0	23.10	10	22.90	22.90	-10	11,387	-0.09%
2022/08/18	0.6	23.51	0	0.00	23.45	0.6	11,625	0.01%
2022/08/17	0	0.00	0.3	23.60	23.60	-0.3	11,800	0.00%
2022/08/16	2	23.50	0	0.00	23.55	2	11,829	0.02%
2022/08/15	1	23.50	2.1	23.60	23.60	-1.1	11,918	-0.01%
2022/08/12	0	0.00	2	23.50	23.60	-2	12,000	-0.02%
2022/08/11	11	23.30	20	23.23	23.40	-9	12,096	-0.07%
2022/08/10	14	24.31	12	24.35	24.35	2	11,935	0.02%
2022/08/09	0	0.00	1	23.80	23.90	-1	11,262	-0.01%
2022/08/08	1	23.45	0	0.00	23.50	1	11,028	0.01%
2022/08/05	0	0.00	2	23.30	23.30	-2	11,019	-0.02%
2022/08/04	10	22.90	5	22.90	22.95	5	11,111	0.05%
2022/08/03	1	22.90	0	0.00	23.00	1	11,125	0.01%
2022/08/02	0	23.10	0	0.00	23.10	0	11,197	0.00%
2022/08/01	1	23.20	7	23.24	23.25	-6	11,344	-0.05%
2022/07/29	5	23.10	0	0.00	23.10	5	11,403	0.04%
2022/07/28	0.5	23.05	0	0.00	23.05	0.5	11,334	0.00%
2022/07/25	0	22.20	0.4	22.28	22.35	-0.4	11,188	0.00%
2022/07/22	0	0.00	0.4	22.18	22.15	-0.4	11,362	0.00%
2022/07/21	0.1	21.90	1	22.06	22.10	-0.9	11,500	-0.01%
2022/07/20	0.5	22.15	0.6	22.05	21.70	-0.1	11,645	0.00%
2022/07/18	0.1	21.65	0	0.00	21.75	0.1	11,891	0.00%
2022/07/15	2.1	21.58	0	0.00	21.45	2.1	12,051	0.02%
2022/07/13	0	0.00	1.3	21.99	22.00	-1.3	12,006	-0.01%
2022/07/12	0.2	21.55	0	0.00	21.40	0.2	12,138	0.00%
2022/07/08	0	0.00	0	22.20	22.15	0	12,347	0.00%
2022/07/06	2	22.25	0.2	22.30	22.10	1.8	12,479	0.01%
2022/07/05	1	22.65	0	0.00	22.65	1	12,597	0.01%
2022/07/04	0	22.40	0	0.00	22.40	0	12,655	0.00%
2022/07/01	0.3	22.45	0	0.00	22.40	0.3	12,965	0.00%
2022/06/27	0	0.00	23	23.30	23.15	-23	13,520	-0.17%
2022/06/23	5	23.05	0	0.00	22.95	5	13,480	0.04%
2022/06/20	0.1	22.80	0	0.00	22.25	0.1	13,523	0.00%
2022/06/17	0.1	22.70	0	0.00	22.65	0.1	13,356	0.00%
2022/06/16	4	22.90	1	23.05	22.90	3	13,196	0.02%
2022/06/13	0.1	22.75	0	0.00	22.75	0.1	13,591	0.00%
2022/06/10	0	0.00	1	23.20	23.20	-1	13,495	-0.01%
2022/06/02	0.1	23.38	0	0.00	23.45	0.1	14,224	0.00%
2022/06/01	3	23.50	0	0.00	23.45	3	14,595	0.02%
2022/05/30	0	0.00	5.1	23.80	23.95	-5.1	14,318	-0.04%
2022/05/27	0	0.00	4	23.55	23.60	-4	14,332	-0.03%
2022/05/25	0	0.00	11	23.22	23.20	-11	14,590	-0.08%
2022/05/23	6	22.53	5.4	22.62	22.85	0.7	14,608	0.00%
2022/05/20	0.1	22.60	1	22.70	22.70	-0.9	14,686	-0.01%
2022/05/18	0	0.00	1	22.75	22.90	-1	14,313	-0.01%
2022/05/17	0	0.00	5	22.00	22.00	-5	14,125	-0.04%
2022/05/16	1.1	21.89	5	21.75	21.90	-3.9	14,122	-0.03%
2022/05/13	0	21.95	11	21.90	21.90	-11	14,073	-0.08%
2022/05/12	6.3	21.95	0	0.00	21.80	6.3	14,082	0.04%
2022/05/11	3	22.28	0	0.00	22.35	3	13,909	0.02%
2022/05/09	2.1	22.31	40	22.36	22.20	-37.9	14,031	-0.27%
2022/05/06	2.1	22.70	34	22.70	22.85	-31.9	14,106	-0.23%
2022/05/05	0.1	23.25	24	23.27	23.15	-23.9	14,232	-0.17%
2022/05/04	15	23.43	0	0.00	23.40	15	14,222	0.11%
2022/05/03	0	0.00	3	23.50	23.45	-3	14,444	-0.02%
2022/04/28	0.1	23.35	10	23.30	23.50	-9.9	14,821	-0.07%
2022/04/27	2	23.55	0	0.00	23.45	2	14,698	0.01%
2022/04/26	1	23.80	1	23.85	23.85	0	14,591	0.00%
2022/04/25	2	23.05	5	23.10	23.15	-3	14,463	-0.02%
2022/04/22	5	23.50	34	23.25	23.65	-29	14,406	-0.20%
2022/04/21	5	23.41	10	23.35	23.40	-5	14,478	-0.03%
2022/04/20	0	0.00	62	23.80	23.90	-62	14,506	-0.43%
2022/04/19	10	23.75	0	0.00	23.60	10	14,591	0.07%
2022/04/18	2.2	23.89	27	23.69	23.55	-24.8	14,840	-0.17%
2022/04/12	0	0.00	52	24.95	24.90	-52	14,592	-0.36%
2022/04/11	15	25.38	1	25.10	25.05	14	14,518	0.10%
2022/04/08	0	0.00	5.6	24.99	25.10	-5.6	14,398	-0.04%
2022/04/07	3	24.62	2	25.25	24.60	1	14,322	0.01%
2022/04/06	36	25.09	2.8	25.01	25.20	33.2	13,996	0.24%
2022/04/01	4	24.40	0	0.00	24.40	4	13,831	0.03%
2022/03/31	5	24.15	70	24.39	24.35	-65	13,738	-0.47%
2022/03/30	1	23.95	17.9	23.87	23.90	-16.9	13,523	-0.13%
2022/03/29	3	23.50	1	23.45	23.45	2	13,300	0.02%
2022/03/28	0	23.45	0	0.00	23.60	0	13,273	0.00%
2022/03/25	6	23.60	0	0.00	23.65	6	13,233	0.05%
2022/03/24	2	23.80	5.3	23.71	23.80	-3.3	13,237	-0.02%
2022/03/23	24	23.64	2	23.60	23.80	22	13,200	0.17%
2022/03/22	0	0.00	3	23.25	23.35	-3	13,010	-0.02%
2022/03/21	0	0.00	0	23.30	23.25	0	13,015	0.00%
2022/03/18	5	23.20	2	23.30	23.30	3	12,995	0.02%
2022/03/17	30	23.05	5	23.12	23.15	25	12,807	0.20%
2022/03/16	0	0.00	7	22.80	22.90	-7	12,580	-0.06%
2022/03/14	1	22.40	0	0.00	22.50	1	12,499	0.01%
2022/03/11	0.2	22.35	0	0.00	22.40	0.2	12,537	0.00%
2022/03/09	20	22.00	0	0.00	21.90	20	12,490	0.16%
2022/03/08	1	21.80	46	21.82	21.95	-45	12,340	-0.36%
2022/03/07	2.4	22.04	0	0.00	22.10	2.4	12,050	0.02%
2022/03/04	0	0.00	10	22.45	22.70	-10	12,081	-0.08%
2022/03/03	0.3	22.75	0.2	22.80	22.75	0.1	12,055	0.00%
2022/03/02	10	22.70	1	22.65	22.85	9	12,185	0.07%
2022/03/01	31.3	22.48	0	0.00	22.55	31.3	12,038	0.26%
2022/02/25	3.1	22.00	51	21.90	22.10	-48	11,805	-0.41%
2022/02/24	11.1	22.15	156	22.25	22.25	-144.9	11,547	-1.26%	大賣/鉅額交易
2022/02/23	2	22.60	0	0.00	22.65	2	11,253	0.02%
2022/02/22	2.1	22.60	40	22.50	22.65	-37.9	11,348	-0.33%
2022/02/21	0	0.00	2.4	22.77	22.85	-2.4	11,268	-0.02%
2022/02/16	0.1	22.90	0	0.00	22.90	0.1	11,393	0.00%
2022/02/15	1	22.80	0	0.00	22.80	1	11,413	0.01%
2022/02/14	2	22.70	0	0.00	22.85	2	11,401	0.02%
2022/02/11	2	23.10	0	0.00	23.20	2	11,318	0.02%
2022/02/10	0	0.00	11	23.18	23.20	-11	11,283	-0.10%
2022/02/09	40	23.23	0	0.00	23.10	40	11,214	0.36%
2022/02/08	40	22.85	3	22.85	22.85	37	10,936	0.34%
2022/02/07	20	21.98	1	22.25	22.25	19	10,705	0.18%
2022/01/26	10	21.85	2.4	21.90	21.85	7.6	10,425	0.07%
2022/01/25	0.1	21.75	0	0.00	21.70	0.1	10,423	0.00%
2022/01/24	10.1	21.90	20	21.83	21.85	-10	10,230	-0.10%
2022/01/21	1.1	21.96	10	22.10	21.95	-9	10,129	-0.09%
2022/01/20	0.1	22.25	0	0.00	22.30	0.1	9,839	0.00%
2022/01/18	0	0.00	9.9	22.45	22.55	-9.9	9,734	-0.10%
2022/01/14	0	0.00	9	22.46	22.50	-9	9,461	-0.10%
2022/01/13	4	22.45	0	0.00	22.60	4	9,286	0.04%
2022/01/11	9.1	22.15	12	22.15	22.20	-2.9	8,965	-0.03%
2022/01/10	15	21.78	6	21.85	22.00	9	8,682	0.10%
2022/01/07	37	21.64	1	21.65	21.60	36	8,566	0.42%
2022/01/06	0	0.00	2	21.15	21.30	-2	8,414	-0.02%
2022/01/05	0.7	21.20	0.2	21.20	21.20	0.5	8,343	0.01%
2022/01/04	0	0.00	4	21.09	21.10	-4	8,421	-0.05%
2022/01/03	0.8	21.10	52	21.06	21.05	-51.2	8,416	-0.61%
2021/12/30	0	0.00	2	21.20	21.20	-2	8,390	-0.02%
2021/12/29	5	21.25	25	21.19	21.25	-20	8,526	-0.23%
2021/12/28	3	21.15	5	21.06	21.15	-2	8,505	-0.02%
2021/12/27	3	20.90	10.5	20.95	20.95	-7.5	8,505	-0.09%
2021/12/24	1	20.95	325.5	20.95	20.95	-324.5	8,742	-3.71%	大賣/鉅額交易
2021/12/23	0	0.00	4.1	20.85	20.95	-4.1	8,790	-0.05%
2021/12/22	7	20.85	0	0.00	20.85	7	8,956	0.08%
2021/12/21	4	20.95	0	0.00	20.90	4	9,031	0.04%
2021/12/20	8	20.81	20	20.85	20.80	-12	9,052	-0.13%
2021/12/16	2	20.80	18	20.80	20.80	-16	9,053	-0.18%
2021/12/13	3	21.12	3.6	21.11	21.05	-0.6	10,125	-0.01%
2021/12/10	10.2	21.05	2	21.10	21.00	8.2	10,328	0.08%
2021/12/09	0	0.00	2	20.90	21.00	-2	10,456	-0.02%
2021/12/08	12	20.85	0	0.00	20.90	12	10,635	0.11%
2021/12/07	4.2	20.75	0	0.00	20.80	4.2	10,683	0.04%
2021/12/06	6	20.78	21	20.75	20.70	-15	10,698	-0.14%
2021/12/02	30	20.45	4	20.53	20.55	26	10,753	0.24%
2021/12/01	0	0.00	0.1	20.65	20.60	-0.1	10,836	0.00%
2021/11/30	21	20.44	0	0.00	20.20	21	10,988	0.19%
2021/11/25	0	0.00	16	20.70	20.85	-16	10,914	-0.15%
2021/11/24	2	20.80	0	0.00	20.80	2	11,235	0.02%
2021/11/22	5	20.90	20.7	20.90	20.90	-15.7	12,009	-0.13%
2021/11/19	12	20.92	23	21.02	20.95	-11	12,108	-0.09%
2021/11/18	3	21.20	2	21.15	21.20	1	12,194	0.01%
2021/11/17	0	0.00	0.7	21.05	21.10	-0.7	12,132	-0.01%
2021/11/12	0	0.00	0	20.75	20.75	0	12,284	0.00%
2021/11/11	0	0.00	3	20.55	20.50	-3	12,409	-0.02%
2021/11/10	2	20.60	0	0.00	20.60	2	12,565	0.02%
2021/11/08	0	0.00	10	20.35	20.40	-10	12,673	-0.08%
2021/11/04	3	20.37	1	20.35	20.30	2	12,860	0.02%
2021/11/01	10	20.35	0	0.00	20.35	10	13,153	0.08%
2021/10/27	10	20.35	0	0.00	20.35	10	13,141	0.08%
2021/10/26	0	20.45	0	0.00	20.50	0	13,242	0.00%
2021/10/25	0.7	20.35	6	20.30	20.35	-5.3	13,196	-0.04%
2021/10/22	0	0.00	3	20.35	20.30	-3	13,305	-0.02%
2021/10/21	0	0.00	21.1	20.36	20.35	-21.1	13,380	-0.16%
2021/10/20	0.1	20.30	0	0.00	20.35	0.1	13,479	0.00%
2021/10/19	0	0.00	0	20.30	20.25	0	13,555	0.00%
2021/10/18	0.2	20.30	0	0.00	20.30	0.2	13,762	0.00%
2021/10/15	0	0.00	1	20.20	20.20	-1	13,910	-0.01%
2021/10/14	1	20.05	1	20.20	20.05	0	13,957	0.00%
2021/10/12	25	20.00	0.1	20.20	20.10	24.9	14,197	0.18%
2021/10/07	20	20.30	0	0.00	20.30	20	14,243	0.14%
2021/10/06	1	20.05	0	0.00	20.20	1	14,303	0.01%
2021/10/05	0	0.00	10	20.10	20.10	-10	14,382	-0.07%
2021/10/04	7	20.20	0	0.00	20.20	7	14,455	0.05%
2021/10/01	20	20.20	5	20.25	20.25	15	14,398	0.10%
2021/09/30	0	0.00	8	20.40	20.40	-8	14,205	-0.06%
2021/09/29	2	20.25	0	0.00	20.35	2	14,165	0.01%
2021/09/28	1	20.40	0	0.00	20.45	1	14,079	0.01%
2021/09/24	1	20.65	14	20.55	20.55	-13	14,010	-0.09%
2021/09/22	88.2	20.12	5	20.15	20.15	83.2	13,981	0.60%
2021/09/17	1	20.75	5.5	20.70	20.50	-4.5	13,614	-0.03%
2021/09/16	15	20.60	3.3	20.57	20.55	11.7	13,223	0.09%
2021/09/15	3	21.17	5	21.19	21.10	-2	12,919	-0.02%
2021/09/14	4.1	21.15	35	21.11	21.15	-30.9	12,725	-0.24%
2021/09/13	52.2	21.05	0.1	21.00	21.05	52.1	12,555	0.42%
2021/09/10	7.3	20.91	5	20.90	20.95	2.3	12,417	0.02%
2021/09/08	0.3	20.88	23	20.90	20.90	-22.7	12,510	-0.18%
2021/09/07	0	0.00	45	20.86	20.90	-45	12,485	-0.36%
2021/09/06	0.1	20.95	20	20.98	20.95	-19.9	12,482	-0.16%
2021/09/03	0	20.70	50	20.70	20.95	-50	12,341	-0.40%
2021/09/01	15.1	20.68	0	0.00	20.60	15.1	12,052	0.13%
2021/08/31	0.1	20.60	11.6	20.62	20.90	-11.5	11,840	-0.10%
2021/08/30	0	0.00	4	20.63	20.70	-4	11,577	-0.03%
2021/08/27	30.1	20.28	27	20.10	20.45	3.1	11,224	0.03%
2021/08/26	2	19.85	6	19.95	19.95	-4	10,698	-0.04%
2021/08/25	0.1	19.75	2.1	19.85	19.90	-2	10,523	-0.02%
2021/08/24	1	19.60	24	19.73	19.80	-23	10,427	-0.22%
2021/08/23	20	19.60	0	0.00	19.50	20	10,279	0.19%
2021/08/20	0.1	19.45	102	19.60	19.60	-101.9	10,324	-0.99%	大賣/鉅額交易
2021/08/18	0	0.00	1	19.65	19.75	-1	10,374	-0.01%
2021/08/17	0	0.00	40	19.73	19.75	-40	10,361	-0.39%
2021/08/16	1.6	19.64	0	0.00	19.60	1.6	10,193	0.02%
2021/08/12	15	19.75	0	0.00	19.80	15	10,022	0.15%
2021/08/11	0	0.00	12	19.75	19.80	-12	9,922	-0.12%
2021/08/10	0	0.00	3	19.67	19.65	-3	9,839	-0.03%
2021/08/09	20	19.50	7	19.69	19.75	13	10,120	0.13%
2021/08/06	0	0.00	2	19.70	19.70	-2	10,091	-0.02%
2021/08/05	20	19.65	7.1	19.65	19.70	12.9	10,269	0.13%
2021/08/04	0	0.00	1.1	19.50	19.55	-1.1	10,852	-0.01%
2021/08/03	15.4	19.45	0	0.00	19.50	15.4	11,048	0.14%
2021/07/28	0	0.00	2	19.30	19.35	-2	11,299	-0.02%
2021/07/27	0	0.00	2	19.30	19.40	-2	11,570	-0.02%
2021/07/26	1	19.45	0	0.00	19.35	1	11,866	0.01%
2021/07/23	0	0.00	0.1	19.45	19.45	-0.1	11,931	0.00%
2021/07/22	49	19.38	6.1	19.40	19.45	42.9	12,126	0.35%
2021/07/21	0	0.00	5	19.10	19.15	-5	12,493	-0.04%
2021/07/20	1	19.05	5	19.05	19.05	-4	12,603	-0.03%
2021/07/16	60	19.00	9.2	19.09	19.10	50.8	12,609	0.40%
2021/07/15	30	18.95	39	18.95	19.00	-9	12,598	-0.07%
2021/07/14	5	18.92	0	0.00	18.95	5	12,695	0.04%
2021/07/13	83	18.95	2	18.95	19.00	81	12,744	0.64%
2021/07/12	20	18.95	2	18.80	18.80	18	12,765	0.14%
2021/07/09	1	18.45	5	18.60	18.65	-4	12,795	-0.03%
2021/07/08	60	18.60	0	0.00	18.60	60	12,882	0.47%
2021/07/07	31	18.52	0	0.00	18.60	31	13,004	0.24%
2021/07/06	2	18.45	0	0.00	18.60	2	13,095	0.02%
2021/07/01	0	0.00	10	18.35	18.35	-10	13,130	-0.08%
2021/06/29	0	0.00	12	18.45	18.40	-12	13,254	-0.09%
2021/06/28	0	0.00	6	18.45	18.55	-6	13,360	-0.04%
2021/06/24	5	18.30	10.1	18.40	18.30	-5.1	13,573	-0.04%
2021/06/23	0	0.00	15	18.30	18.25	-15	13,662	-0.11%
2021/06/22	10	18.15	0	0.00	18.20	10	13,625	0.07%
2021/06/21	8.1	18.02	0	0.00	18.10	8.1	13,658	0.06%
2021/06/18	60	18.12	1	18.15	18.10	59	13,578	0.43%
2021/06/17	8	18.20	0	0.00	18.25	8	13,394	0.06%
2021/06/16	2.1	18.25	2	18.25	18.35	0.1	13,596	0.00%
2021/06/10	3	18.27	1	18.20	18.30	2	13,905	0.01%
2021/06/07	2	18.20	0	0.00	18.20	2	14,185	0.01%
2021/06/04	1	18.30	1	18.30	18.30	0	14,237	0.00%
2021/05/31	5	18.20	5	18.20	18.25	0	14,649	0.00%
2021/05/28	0	0.00	12	18.16	18.15	-12	14,824	-0.08%
2021/05/27	10	17.98	0	0.00	18.15	10	14,871	0.07%
2021/05/26	0	0.00	20	18.10	18.10	-20	14,865	-0.13%
2021/05/25	1	17.95	12	18.00	18.00	-11	14,969	-0.07%
2021/05/21	17	17.99	5	18.15	18.05	12	15,186	0.08%
2021/05/19	0	0.00	16	18.05	17.90	-16	15,291	-0.10%
2021/05/18	17	17.89	5	17.90	18.05	12	15,376	0.08%
2021/05/17	5	17.70	17	17.79	17.60	-12	15,525	-0.08%
2021/05/14	31	17.93	1	18.00	18.05	30	15,264	0.20%
2021/05/13	16	18.04	16	17.86	17.85	0	15,148	0.00%
2021/05/12	25	17.99	12	18.18	17.95	13	14,846	0.09%
2021/05/11	7.2	18.77	162.1	18.95	18.70	-154.9	14,208	-1.09%	大賣/鉅額交易
2021/05/10	10	19.03	22	19.00	19.10	-12	14,073	-0.09%
2021/05/07	0	0.00	3	18.85	18.90	-3	14,200	-0.02%
2021/05/06	0	0.00	0.1	18.80	18.90	-0.1	14,360	0.00%
2021/05/05	7	18.56	0	0.00	18.60	7	14,349	0.05%
2021/05/04	44	18.81	8	18.55	18.55	36	14,263	0.25%
2021/05/03	6	18.66	12	18.61	18.70	-6	13,977	-0.04%
2021/04/29	40	19.10	8	19.00	19.00	32	13,824	0.23%
2021/04/28	3	19.12	380.6	19.06	19.10	-377.6	13,688	-2.76%	大賣/鉅額交易
2021/04/27	16	19.25	55	19.24	19.25	-39	13,701	-0.28%
2021/04/26	27	19.72	1	19.70	19.80	26	13,132	0.20%
2021/04/23	0	0.00	5	19.40	19.45	-5	12,946	-0.04%
2021/04/22	8	19.45	3.7	19.46	19.50	4.3	12,998	0.03%
2021/04/21	2	19.45	0	0.00	19.45	2	12,883	0.02%
2021/04/20	0	0.00	1	19.55	19.65	-1	12,834	-0.01%
2021/04/19	15	19.44	219	19.38	19.50	-204	12,726	-1.60%	大賣/鉅額交易
2021/04/16	4	19.25	21.2	19.22	19.25	-17.2	12,615	-0.14%
2021/04/15	44	19.21	26.3	19.19	19.20	17.7	12,660	0.14%
2021/04/14	15	19.00	14	18.93	19.00	1	12,435	0.01%
2021/04/13	34	18.92	96.1	18.86	18.80	-62.1	12,321	-0.50%
2021/04/09	2	18.65	0	0.00	18.55	2	12,179	0.02%
2021/04/08	2	18.70	0	0.00	18.65	2	12,192	0.02%
2021/04/07	1	18.65	0	0.00	18.75	1	12,406	0.01%
2021/04/01	0	0.00	1	18.70	18.65	-1	12,249	-0.01%
2021/03/31	0	18.55	1.9	18.62	18.65	-1.9	12,180	-0.02%
2021/03/30	0	0.00	17	18.55	18.60	-17	12,000	-0.14%
2021/03/29	15.1	18.45	15	18.45	18.45	0.1	11,801	0.00%
2021/03/26	1.3	18.36	6	18.35	18.35	-4.7	11,753	-0.04%
2021/03/25	3	18.30	3	18.30	18.35	0	11,694	0.00%
2021/03/23	5	18.25	5	18.25	18.20	0	11,824	0.00%
2021/03/22	1	18.25	0	0.00	18.20	1	11,895	0.01%
2021/03/18	0.2	18.42	1	18.45	18.35	-0.8	11,716	-0.01%
2021/03/17	10.1	18.43	1	18.40	18.40	9.1	11,720	0.08%
2021/03/16	0	0.00	14	18.43	18.55	-14	11,608	-0.12%
2021/03/15	50	18.40	20	18.35	18.35	30	11,566	0.26%
2021/03/12	8	18.35	100	18.29	18.35	-92	11,730	-0.78%
2021/03/10	1.2	18.22	6	18.29	18.30	-4.8	11,705	-0.04%
2021/03/09	0	0.00	38	18.15	18.30	-38	11,697	-0.32%
2021/03/08	2	18.08	13.5	18.10	18.00	-11.5	11,582	-0.10%
2021/03/05	4	18.10	0	0.00	18.05	4	11,527	0.03%
2021/03/04	24	18.00	0	0.00	18.15	24	12,006	0.20%
2021/03/03	12	18.21	8	18.24	18.20	4	11,946	0.03%
2021/03/02	1	18.10	2	18.10	18.00	-1	11,757	-0.01%
2021/02/26	0	0.00	0.1	18.15	18.15	-0.1	11,657	0.00%
2021/02/24	0	0.00	5	18.20	18.20	-5	11,299	-0.04%
2021/02/23	0	0.00	5	18.09	18.15	-5	11,252	-0.04%
2021/02/22	10	17.95	2	18.00	17.90	8	11,144	0.07%
2021/02/19	1	17.85	14	17.87	17.90	-13	11,139	-0.12%
2021/02/18	0	0.00	0.1	18.00	17.90	-0.1	11,114	0.00%
2021/02/17	1	17.75	13	17.61	17.80	-12	11,076	-0.11%
2021/02/05	5	17.48	0	0.00	17.45	5	10,857	0.05%
2021/02/04	0	0.00	0.1	17.40	17.40	-0.1	10,894	0.00%
2021/02/02	5	17.20	0	0.00	17.25	5	11,225	0.04%
2021/02/01	2	17.20	2	17.43	17.20	0	11,234	0.00%
2021/01/29	5	17.23	0	0.00	17.15	5	11,168	0.04%
2021/01/28	12	17.34	2	17.30	17.30	10	10,905	0.09%
2021/01/27	2	17.40	1.1	17.41	17.40	0.9	10,698	0.01%
2021/01/26	3	17.45	2	17.45	17.45	1	10,625	0.01%
2021/01/25	4.7	17.44	2	17.45	17.50	2.7	10,620	0.03%
2021/01/22	1.1	17.51	0.3	17.55	17.45	0.8	10,667	0.01%
2021/01/20	12	17.72	2.1	17.80	17.60	9.9	10,516	0.09%
2021/01/18	11	17.85	0	0.00	17.90	11	10,180	0.11%
2021/01/15	0	0.00	0	18.05	17.95	0	10,097	0.00%
2021/01/13	1.1	18.20	0	0.00	18.15	1.1	10,011	0.01%
2021/01/12	3.1	18.15	1	18.05	18.05	2.1	10,006	0.02%
2021/01/11	60	18.25	2.3	18.21	18.30	57.7	9,971	0.58%
2021/01/08	4	18.05	0	0.00	18.30	4	9,947	0.04%
2021/01/05	0.9	18.15	0	0.00	18.20	0.9	9,749	0.01%
2021/01/04	0	0.00	2	18.18	18.15	-2	9,757	-0.02%
2020/12/31	0	0.00	4	18.28	18.25	-4	9,683	-0.04%
2020/12/23	7	17.70	2.7	17.74	17.70	4.3	9,477	0.05%
2020/12/22	5	17.83	5	17.85	17.75	0	9,566	0.00%
2020/12/21	0.9	17.95	0	0.00	17.95	0.9	9,821	0.01%
2020/12/18	1	17.65	1	17.75	17.65	0	9,876	0.00%
2020/12/16	0	0.00	2	17.75	17.85	-2	9,787	-0.02%
2020/12/15	3	17.65	4	17.61	17.65	-1	9,774	-0.01%
2020/12/14	0	0.00	5	17.80	17.75	-5	9,665	-0.05%
2020/12/11	2	17.75	10	17.77	17.75	-8	9,673	-0.08%
2020/12/09	10.1	17.68	0	0.00	17.70	10.1	9,546	0.11%
2020/12/08	11.2	17.87	2.2	17.86	17.80	8.9	9,439	0.09%
2020/12/07	2.2	18.11	15	18.15	18.10	-12.8	9,191	-0.14%
2020/12/04	0.1	18.15	5.8	18.14	18.20	-5.7	9,112	-0.06%
2020/12/03	0.2	18.10	0	0.00	18.05	0.2	9,059	0.00%
2020/12/02	0.1	18.10	0	0.00	18.10	0.1	9,028	0.00%
2020/12/01	1.1	18.11	0	0.00	18.15	1.1	9,127	0.01%
2020/11/30	5.1	18.12	0	0.00	18.15	5.1	9,133	0.06%
2020/11/27	5.1	18.20	0	0.00	18.25	5.1	8,684	0.06%
2020/11/26	1.1	18.20	0	0.00	18.35	1.1	8,699	0.01%
2020/11/25	1	18.30	41	18.30	18.25	-40	8,971	-0.45%
2020/11/24	7.1	18.23	0	0.00	18.25	7.1	8,954	0.08%
2020/11/23	7.1	18.35	0	0.00	18.40	7.1	8,948	0.08%
2020/11/20	3	18.35	0	0.00	18.40	3	8,892	0.03%
2020/11/19	3	18.50	0	0.00	18.55	3	8,887	0.03%
2020/11/18	0	0.00	3	18.57	18.60	-3	8,887	-0.03%
2020/11/17	0	0.00	4	18.40	18.50	-4	8,824	-0.05%
2020/11/16	0	0.00	1.2	18.41	18.50	-1.2	9,026	-0.01%
2020/11/13	0	0.00	2	18.20	18.30	-2	9,039	-0.02%
2020/11/12	0.1	18.30	37	18.25	18.30	-36.9	9,077	-0.41%
2020/11/11	0	0.00	5	18.44	18.60	-5	9,078	-0.06%
2020/11/10	5	18.00	0	0.00	18.15	5	8,999	0.06%
2020/11/09	1	17.90	18	17.91	17.95	-17	9,418	-0.18%
2020/11/06	0	0.00	114	17.65	17.70	-114	9,719	-1.17%	大賣/鉅額交易
2020/11/05	1	17.65	13	17.57	17.65	-12	10,049	-0.12%
2020/11/04	3.7	17.48	0	0.00	17.50	3.7	10,219	0.04%
2020/11/03	0	17.60	0	0.00	17.55	0	10,329	0.00%
2020/11/02	4	17.30	6	17.30	17.45	-2	10,413	-0.02%
2020/10/30	15	17.25	0	0.00	17.20	15	10,425	0.14%
2020/10/29	26	17.27	0	0.00	17.25	26	10,416	0.25%
2020/10/27	2	17.45	13	17.45	17.45	-11	10,478	-0.10%
2020/10/22	10	17.35	0	0.00	17.45	10	10,777	0.09%
2020/10/21	20.2	17.30	0	0.00	17.30	20.2	10,929	0.18%
2020/10/20	32	17.35	0	0.00	17.40	32	10,978	0.29%
2020/10/19	1	17.40	0	0.00	17.40	1	10,950	0.01%
2020/10/16	6	17.49	0	17.50	17.40	6	10,964	0.05%
2020/10/15	14	17.51	0	0.00	17.50	14	10,986	0.13%
2020/10/13	20	17.55	0	0.00	17.55	20	10,979	0.18%
2020/10/12	5	17.75	0	17.90	17.80	5	10,960	0.05%
2020/10/08	5.8	17.85	0	0.00	17.80	5.8	11,029	0.05%
2020/10/07	3	17.82	0	0.00	17.80	3	11,093	0.03%
2020/10/06	0	18.00	0	0.00	17.90	0	11,200	0.00%
2020/10/05	10	17.85	0	0.00	17.75	10	11,246	0.09%
2020/09/29	10	17.75	0	0.00	17.70	10	11,284	0.09%
2020/09/25	0	0.00	3	17.53	17.50	-3	11,471	-0.03%
2020/09/24	160	17.46	0.1	17.45	17.25	159.9	11,389	1.40%	大買/鉅額交易
2020/09/23	110	17.75	0	0.00	17.70	110	11,189	0.98%	大買/鉅額交易
2020/09/22	67	17.85	33	17.83	17.80	34	11,077	0.31%
2020/09/21	30	18.00	0	0.00	17.95	30	11,089	0.27%
2020/09/18	2	18.10	0	0.00	18.15	2	11,113	0.02%
2020/09/17	11	18.05	1	18.00	18.00	10	11,057	0.09%
2020/09/16	3	18.12	0	0.00	18.15	3	11,101	0.03%
2020/09/15	3	18.10	15	18.10	18.15	-12	11,089	-0.11%
2020/09/14	0.8	18.20	1.2	18.03	18.10	-0.4	11,297	0.00%
2020/09/11	0	0.00	10	17.95	18.10	-10	11,344	-0.09%
2020/09/09	5	18.00	0	0.00	18.00	5	11,490	0.04%
2020/09/08	2	18.00	15	18.00	18.10	-13	11,601	-0.11%
2020/09/07	1	18.00	10	17.90	18.00	-9	11,831	-0.08%
2020/09/04	5.2	17.89	10	17.95	17.80	-4.8	11,982	-0.04%
2020/09/03	5	18.00	5	18.05	18.00	0	11,939	0.00%
2020/09/02	12	18.04	10	18.05	18.00	2	11,980	0.02%
2020/09/01	8	18.06	0	18.15	18.05	8	11,996	0.07%
2020/08/31	37	18.36	0	0.00	18.05	37	11,938	0.31%
2020/08/28	10	18.40	0	0.00	18.45	10	11,760	0.09%
2020/08/27	3	18.38	0	0.00	18.40	3	11,945	0.03%
2020/08/26	23.8	18.45	5	18.45	18.50	18.8	11,945	0.16%
2020/08/25	1	18.45	0.7	18.55	18.45	0.3	12,090	0.00%
2020/08/21	0	0.00	4	18.56	18.60	-4	12,414	-0.03%
2020/08/20	6	18.56	8.5	18.48	18.45	-2.5	12,423	-0.02%
2020/08/19	9	18.89	4	18.85	18.80	5	12,273	0.04%
2020/08/17	2	18.80	0	0.00	18.80	2	12,283	0.02%
2020/08/14	5	18.85	0	0.00	18.80	5	12,268	0.04%
2020/08/13	101	18.82	9	18.80	18.95	92	12,163	0.76%	大買/
2020/08/12	39	20.11	33	20.10	20.15	6	11,672	0.05%
2020/08/11	42	20.28	12	20.25	20.15	30	11,323	0.26%
2020/08/10	162	20.30	1	20.30	20.30	161	11,058	1.46%	大買/鉅額交易
2020/08/07	2	20.40	7	20.41	20.40	-5	10,928	-0.05%
2020/08/06	13	20.30	2	20.30	20.40	11	10,860	0.10%
2020/08/05	27	20.07	8	20.13	20.15	19	10,867	0.17%
2020/08/04	13	20.01	5	20.06	20.00	8	10,947	0.07%
2020/08/03	27	20.05	19	20.05	20.00	8	10,886	0.07%
2020/07/31	3	20.15	5	20.20	20.10	-2	10,802	-0.02%
2020/07/30	7	20.07	1	20.15	20.15	6	10,800	0.06%
2020/07/28	1	19.95	15	19.95	19.95	-14	10,876	-0.13%
2020/07/27	4	19.91	0.6	19.90	19.85	3.4	11,090	0.03%
2020/07/20	2	20.08	2	20.10	20.05	0	11,536	0.00%
2020/07/17	0	0.00	1	20.10	20.10	-1	11,630	-0.01%
2020/07/16	8	20.13	20	20.10	20.05	-12	11,941	-0.10%
2020/07/15	0	0.00	32	20.08	20.20	-32	11,980	-0.27%
2020/07/13	2.8	20.10	0	0.00	20.05	2.8	12,172	0.02%
2020/07/10	6	20.11	0	0.00	20.15	6	12,355	0.05%
2020/07/09	2	20.20	26	20.25	20.20	-24	12,516	-0.19%
2020/07/08	0	0.00	7	20.25	20.35	-7	12,750	-0.05%
2020/07/07	0	0.00	5	20.30	20.35	-5	12,910	-0.04%
2020/07/06	1	20.40	9	20.49	20.50	-8	12,931	-0.06%
2020/07/03	6	20.20	15	20.15	20.15	-9	12,943	-0.07%
2020/07/02	0	0.00	5	20.10	20.10	-5	13,072	-0.04%
2020/06/30	2	19.95	6	20.00	20.00	-4	13,492	-0.03%
2020/06/29	0	0.00	4	19.90	19.90	-4	13,603	-0.03%
2020/06/24	16	19.96	0	0.00	19.90	16	13,766	0.12%
2020/06/23	0	0.00	6	19.90	19.90	-6	14,052	-0.04%
2020/06/22	0	0.00	4	19.80	19.90	-4	14,208	-0.03%
2020/06/19	2	19.80	2	19.90	19.80	0	14,771	0.00%
2020/06/18	1	20.10	0	0.00	19.90	1	14,923	0.01%
2020/06/17	0	0.00	6	20.02	20.10	-6	15,146	-0.04%
2020/06/16	0	0.00	7	20.00	19.95	-7	15,907	-0.04%
2020/06/15	14	19.71	0	0.00	19.70	14	16,606	0.08%
2020/06/12	5	19.69	10	19.75	19.80	-5	17,069	-0.03%
2020/06/10	0	0.00	45	20.37	20.40	-45	17,954	-0.25%
2020/06/05	1	20.25	5	20.15	20.20	-4	19,397	-0.02%
2020/06/04	2	20.20	0	0.00	20.25	2	19,814	0.01%
2020/06/03	11	20.20	90	20.20	20.30	-79	20,194	-0.39%
2020/06/02	5	19.80	2	19.70	19.90	3	20,134	0.01%
2020/06/01	0	0.00	20	19.75	19.65	-20	20,134	-0.10%
2020/05/29	3	19.45	2	19.45	19.45	1	20,023	0.00%
2020/05/28	3	19.45	0	0.00	19.50	3	19,771	0.02%
2020/05/27	0	0.00	1	19.45	19.50	-1	20,080	0.00%
2020/05/26	0.1	19.50	6	19.49	19.40	-5.9	20,220	-0.03%
2020/05/25	10	19.09	10	19.10	19.20	0	20,268	0.00%
2020/05/22	15	19.15	0	0.00	19.10	15	20,435	0.07%
2020/05/21	0	0.00	12.6	19.44	19.40	-12.6	20,539	-0.06%
2020/05/20	0	0.00	5	19.35	19.40	-5	20,653	-0.02%
2020/05/14	5	19.10	0	0.00	19.05	5	20,703	0.02%
2020/05/13	107	19.20	0	0.00	19.20	107	20,668	0.52%	大買/鉅額交易
2020/05/12	8	19.23	0	0.00	19.15	8	20,684	0.04%
2020/05/11	4	19.40	5	19.55	19.35	-1	20,613	0.00%
2020/05/08	0	0.00	1	19.10	19.05	-1	20,489	0.00%
2020/05/06	12	18.90	0	0.00	18.95	12	20,609	0.06%
2020/05/05	0	0.00	10	19.15	19.05	-10	20,639	-0.05%
2020/05/04	36	18.70	0	0.00	19.00	36	20,717	0.17%
2020/04/30	8	19.43	0	0.00	19.45	8	20,655	0.04%
2020/04/29	26	19.06	0	0.00	19.20	26	20,648	0.13%
2020/04/28	0	0.00	18	18.83	18.90	-18	20,607	-0.09%
2020/04/27	90	18.23	0	0.00	18.35	90	21,054	0.43%
2020/04/22	6	17.91	2	18.05	18.05	4	20,838	0.02%
2020/04/21	13	18.10	0	0.00	18.05	13	20,752	0.06%
2020/04/20	6	18.58	0	0.00	18.55	6	20,477	0.03%
2020/04/17	2	18.90	3.5	18.91	18.65	-1.5	20,474	-0.01%
2020/04/16	3	18.55	0	0.00	18.60	3	20,299	0.01%
2020/04/15	117	18.90	31.5	18.94	18.90	85.5	20,134	0.42%	大買/
2020/04/14	5	18.45	5	18.34	18.50	0	19,874	0.00%
2020/04/13	8	18.23	13	18.15	18.15	-5	19,681	-0.03%
2020/04/10	20	18.45	0	0.00	18.70	20	19,420	0.10%
2020/04/09	18	18.35	0	0.00	18.35	18	19,230	0.09%
2020/04/08	0	0.00	3.2	18.30	18.30	-3.2	19,084	-0.02%
2020/04/07	19	18.09	0.1	18.20	18.10	18.9	18,940	0.10%
2020/04/06	2	17.60	2	17.90	17.95	0	18,833	0.00%
2020/04/01	4	17.85	0	0.00	17.80	4	18,499	0.02%
2020/03/31	17	18.11	0	0.00	18.05	17	18,287	0.09%
2020/03/30	0	0.00	1	18.10	18.05	-1	18,042	-0.01%
2020/03/27	0	0.00	12	18.36	18.10	-12	17,787	-0.07%
2020/03/26	2	17.90	1	18.00	18.00	1	17,500	0.01%
2020/03/25	24	17.83	27	17.92	17.95	-3	17,513	-0.02%
2020/03/24	74	17.78	5.2	17.52	17.50	68.8	16,969	0.41%
2020/03/23	10	16.95	3	17.15	17.00	7	16,761	0.04%
2020/03/20	30	17.23	11	17.38	17.65	19	16,517	0.12%
2020/03/19	25	16.43	36	16.70	16.15	-11	15,734	-0.07%
2020/03/18	44	17.63	42	17.59	17.50	2	14,982	0.01%
2020/03/17	28	18.01	22	17.90	17.85	6	14,459	0.04%
2020/03/16	12	19.01	33	18.83	18.75	-21	13,625	-0.15%
2020/03/13	24	18.73	7	19.08	19.55	17	13,086	0.13%
2020/03/12	15	20.15	12	20.02	20.00	3	12,287	0.02%
2020/03/11	2	20.80	20	20.90	20.75	-18	11,610	-0.16%
2020/03/10	8	20.67	4	20.90	20.90	4	11,333	0.04%
2020/03/09	9	21.08	104.1	21.05	21.05	-95.1	10,878	-0.87%	大賣/
2020/03/06	8	21.44	5.8	21.48	21.40	2.2	10,379	0.02%
2020/03/05	20	21.63	0	0.00	21.65	20	10,227	0.20%
2020/03/04	3	21.43	1	21.50	21.50	2	10,210	0.02%
2020/03/03	1	21.45	30	21.45	21.45	-29	10,137	-0.29%
2020/03/02	5	21.35	0	0.00	21.25	5	10,019	0.05%
2020/02/27	11.5	21.55	2	21.55	21.55	9.5	10,055	0.09%
2020/02/26	3	21.55	0	0.00	21.55	3	9,910	0.03%
2020/02/25	4	21.59	0	0.00	21.65	4	9,729	0.04%
2020/02/24	12	21.75	0	0.00	21.70	12	9,605	0.12%
2020/02/21	5	21.93	0	0.00	21.90	5	9,320	0.05%
2020/02/18	10	21.80	0	0.00	21.90	10	8,824	0.11%
2020/02/17	3	21.85	0	0.00	21.85	3	8,926	0.03%
2020/02/14	3	21.80	10	21.85	21.85	-7	8,987	-0.08%
2020/02/13	3	21.88	0	0.00	21.85	3	8,991	0.03%
2020/02/11	2	21.80	0	0.00	21.75	2	9,100	0.02%
2020/02/10	4	21.70	0	0.00	21.75	4	9,110	0.04%
2020/02/07	17	21.84	0	0.00	21.80	17	9,049	0.19%
2020/02/05	1	21.75	0	0.00	21.75	1	9,015	0.01%
2020/02/04	1	21.50	3	21.60	21.60	-2	8,980	-0.02%
2020/02/03	14	21.17	0	0.00	21.40	14	9,020	0.16%
2020/01/31	4	21.73	18	21.65	21.65	-14	8,818	-0.16%
2020/01/30	21	21.71	0	0.00	21.50	21	8,640	0.24%
2020/01/20	10	22.48	0	0.00	22.45	10	7,973	0.13%
2020/01/14	0	0.00	0.3	22.30	22.30	-0.3	7,920	0.00%
2020/01/09	1	21.90	0	0.00	21.90	1	7,784	0.01%
2020/01/08	1	21.85	0	0.00	21.80	1	7,815	0.01%
2020/01/06	1	21.90	0	0.00	21.90	1	7,792	0.01%
2020/01/02	20	21.95	0	0.00	22.00	20	7,861	0.25%
2019/12/31	10	22.00	0	0.00	22.00	10	7,849	0.13%
2019/12/27	4	22.08	0	0.00	22.10	4	7,820	0.05%
2019/12/20	1	22.15	11	22.16	21.85	-10	8,199	-0.12%
2019/12/19	2	22.10	0	0.00	22.20	2	7,982	0.03%
2019/12/17	5	21.80	10	21.85	21.95	-5	8,077	-0.06%
2019/12/16	6	21.81	3	21.80	21.80	3	8,078	0.04%
2019/12/12	0.9	21.80	0	0.00	21.75	0.9	8,200	0.01%
2019/12/11	1	21.65	0	0.00	21.75	1	8,213	0.01%
2019/12/09	0	0.00	7	21.68	21.75	-7	8,565	-0.08%
2019/12/05	0	0.00	2	21.75	21.70	-2	8,719	-0.02%
2019/12/04	2	21.68	0	0.00	21.75	2	8,783	0.02%
2019/11/29	0	0.00	2	21.80	21.70	-2	8,940	-0.02%
2019/11/28	0	0.00	0.1	21.95	21.90	-0.1	8,922	0.00%
2019/11/26	0	0.00	2	21.95	21.75	-2	9,130	-0.02%
2019/11/21	2	21.73	0	0.00	21.70	2	9,034	0.02%
2019/11/14	4	21.60	27	21.60	21.60	-23	9,331	-0.25%
2019/11/13	0	0.00	23	21.80	21.80	-23	9,501	-0.24%
2019/11/11	4	21.91	38.4	21.88	22.00	-34.4	10,672	-0.32%
2019/11/07	1	22.30	20	22.30	22.35	-19	11,049	-0.17%
2019/11/05	0	0.00	6	22.25	22.30	-6	11,250	-0.05%
2019/11/04	4	22.15	0	0.00	22.20	4	11,384	0.04%
2019/11/01	4	21.94	0	0.00	22.05	4	11,523	0.03%
2019/10/31	1	22.00	5.5	21.99	21.90	-4.5	11,689	-0.04%
2019/10/30	1	21.55	3	21.77	21.80	-2	11,664	-0.02%
2019/10/29	2	21.55	3	21.50	21.60	-1	11,879	-0.01%
2019/10/25	0	0.00	8	21.45	21.50	-8	12,094	-0.07%
2019/10/24	14	21.25	7	21.35	21.45	7	12,163	0.06%
2019/10/23	1	21.25	0	0.00	21.30	1	12,290	0.01%
2019/10/22	1	21.30	0.5	21.35	21.35	0.5	12,355	0.00%
2019/10/21	0	0.00	30	21.25	21.30	-30	12,387	-0.24%
2019/10/17	0	0.00	7	21.25	21.30	-7	12,495	-0.06%
2019/10/15	3	21.15	0	0.00	21.20	3	12,529	0.02%
2019/10/14	1	21.15	1	21.10	21.20	0	12,570	0.00%
2019/10/09	20	21.10	0	0.00	21.10	20	12,596	0.16%
2019/10/02	1	21.25	0	0.00	21.20	1	12,951	0.01%
2019/09/27	0.4	21.05	0	0.00	20.95	0.4	12,776	0.00%
2019/09/26	1	21.05	0	0.00	21.15	1	12,765	0.01%
2019/09/18	1	21.25	0	0.00	21.20	1	12,728	0.01%
2019/09/17	1	21.10	11.2	21.00	21.10	-10.2	12,648	-0.08%
2019/09/12	0	0.00	10	20.95	20.95	-10	12,772	-0.08%
2019/09/11	1	20.80	12	20.85	20.95	-11	12,872	-0.09%
2019/09/10	5	20.65	2	20.80	20.85	3	12,801	0.02%
2019/09/09	20	20.50	45	20.50	20.50	-25	12,754	-0.20%
2019/09/06	25	20.30	0	0.00	20.30	25	12,782	0.20%
2019/09/05	0	0.00	2	20.10	20.15	-2	12,841	-0.02%
2019/09/03	1	19.95	0	0.00	19.90	1	13,435	0.01%
2019/09/02	1	19.95	0	0.00	20.00	1	13,540	0.01%
2019/08/29	0	0.00	0.1	19.75	19.70	-0.1	13,587	0.00%
2019/08/28	1	19.65	0	0.00	19.65	1	13,623	0.01%
2019/08/27	1	19.65	0	0.00	19.75	1	13,695	0.01%
2019/08/22	6	19.90	0	0.00	19.90	6	13,762	0.04%
2019/08/21	49	19.86	0	0.00	19.85	49	14,122	0.35%
2019/08/20	20	19.95	1	19.90	19.95	19	14,070	0.14%
2019/08/19	13	19.91	16	19.95	19.95	-3	14,005	-0.02%
2019/08/16	0	0.00	4.5	19.86	19.85	-4.5	13,875	-0.03%
2019/08/15	41.3	19.57	0	0.00	19.65	41.3	13,621	0.30%
2019/08/14	41	21.41	0	0.00	21.50	41	13,136	0.31%
2019/08/13	8	21.26	0	0.00	21.20	8	12,625	0.06%
2019/08/12	28	21.44	35	21.40	21.40	-7	12,379	-0.06%
2019/08/08	3	21.35	0	0.00	21.35	3	12,229	0.02%
2019/08/07	1	21.20	0	0.00	21.25	1	12,227	0.01%
2019/08/06	10	21.05	0	0.00	21.20	10	12,198	0.08%
2019/08/05	6	21.26	2	21.30	21.30	4	12,044	0.03%
2019/08/02	9	21.29	20.7	21.30	21.35	-11.7	11,943	-0.10%
2019/08/01	36	21.75	0	0.00	21.60	36	11,832	0.30%
2019/07/31	0	0.00	2	21.80	21.95	-2	11,746	-0.02%
2019/07/30	3	21.90	0	0.00	21.85	3	11,457	0.03%
2019/07/29	0	0.00	126	21.70	21.70	-126	11,429	-1.10%	大賣/鉅額交易
2019/07/25	131	21.65	2	21.65	21.70	129	11,489	1.12%	大買/鉅額交易
2019/07/24	1	21.40	0	0.00	21.45	1	11,645	0.01%
2019/07/23	5	21.45	0	0.00	21.40	5	11,654	0.04%
2019/07/22	0	0.00	4	21.43	21.40	-4	11,606	-0.03%
2019/07/19	0	0.00	69	21.35	21.35	-69	11,637	-0.59%
2019/07/17	4	21.23	0	0.00	21.30	4	11,652	0.03%
2019/07/12	2	21.20	5	21.25	21.20	-3	11,468	-0.03%
2019/07/08	0	0.00	5	20.80	20.90	-5	11,069	-0.05%
2019/07/05	30	20.90	0	0.00	20.90	30	11,100	0.27%
2019/07/04	1	20.85	0	0.00	20.90	1	11,132	0.01%
2019/07/03	3	20.80	0	0.00	20.80	3	11,133	0.03%
2019/07/02	0	0.00	10	20.80	20.80	-10	11,116	-0.09%
2019/07/01	7	20.80	0	0.00	20.75	7	11,019	0.06%
2019/06/24	0	0.00	11	20.90	20.95	-11	10,948	-0.10%
2019/06/20	2	20.90	0	0.00	20.90	2	10,707	0.02%
2019/06/19	5	20.85	17.3	20.78	21.00	-12.3	10,603	-0.12%
2019/06/17	0	0.00	16	20.62	20.65	-16	10,326	-0.15%
2019/06/14	0	0.00	15	20.57	20.50	-15	10,293	-0.15%
2019/06/13	0	0.00	10	20.50	20.45	-10	10,214	-0.10%
2019/06/12	19	20.42	4	20.18	20.45	15	10,194	0.15%
2019/06/11	41	21.06	1	21.05	20.80	40	9,793	0.41%
2019/06/10	2	21.40	0	0.00	21.40	2	9,409	0.02%
2019/06/05	0	0.00	14	21.01	21.10	-14	9,333	-0.15%
2019/06/04	2	20.95	0	0.00	21.00	2	9,266	0.02%
2019/05/30	0	0.00	5	20.50	20.75	-5	8,921	-0.06%
2019/05/27	20	20.35	0	0.00	20.40	20	8,657	0.23%
2019/05/24	2	20.30	0	0.00	20.30	2	8,653	0.02%
2019/05/23	30	20.25	0	0.00	20.25	30	8,681	0.35%
2019/05/21	0	0.00	1	20.40	20.40	-1	8,763	-0.01%
2019/05/17	4	19.98	0	0.00	19.90	4	8,520	0.05%
2019/05/14	2	19.95	73	19.90	19.95	-71	8,454	-0.84%
2019/05/13	0.1	20.05	20	20.05	20.05	-19.9	8,375	-0.24%
2019/05/10	3	20.13	0	0.00	20.10	3	8,407	0.04%
2019/05/09	1	20.00	84	20.00	20.05	-83	8,385	-0.99%
2019/05/06	8	19.99	1	20.00	20.00	7	8,299	0.08%
2019/05/03	6	20.19	0	0.00	20.20	6	8,142	0.07%
2019/04/30	12.4	20.14	3	20.10	20.20	9.4	7,910	0.12%
2019/04/29	1	19.80	0	0.00	19.90	1	7,609	0.01%
2019/04/22	6	19.31	0	0.00	19.35	6	7,517	0.08%
2019/04/18	1	19.10	0	0.00	19.20	1	7,597	0.01%
2019/04/16	5	19.30	0	0.00	19.20	5	7,712	0.06%
2019/04/15	0	0.00	10	19.25	19.30	-10	7,796	-0.13%
2019/04/12	2	19.15	2	19.15	19.25	0	7,775	0.00%
2019/04/11	3	19.18	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%
2019/04/08	0	0.00	0.5	19.25	19.25	-0.5	7,734	-0.01%
2019/04/03	0	0.00	10	19.20	19.20	-10	7,702	-0.13%
2019/04/02	4	19.30	0	0.00	19.25	4	7,731	0.05%
2019/04/01	4	19.39	5	19.30	19.25	-1	7,772	-0.01%
2019/03/29	0	0.00	1	19.30	19.40	-1	7,667	-0.01%
2019/03/28	0.2	19.10	25	19.05	19.05	-24.8	7,613	-0.33%
2019/03/27	4	19.13	0	0.00	19.15	4	7,663	0.05%
2019/03/26	10	19.15	0	0.00	19.20	10	7,785	0.13%
2019/03/25	1	19.15	5	19.10	19.15	-4	7,900	-0.05%
2019/03/22	2	19.30	2	19.30	19.25	0	7,883	0.00%
2019/03/21	0	0.00	60	19.30	19.35	-60	7,913	-0.76%
2019/03/19	0	0.00	4	19.20	19.20	-4	7,904	-0.05%
2019/03/18	0.8	19.10	0	0.00	19.10	0.8	7,873	0.01%
2019/03/15	1	18.95	20	18.98	19.00	-19	7,920	-0.24%
2019/03/14	0	0.00	51	18.90	18.95	-51	7,832	-0.65%
2019/03/11	30	18.81	0	0.00	18.75	30	7,961	0.38%
2019/03/06	3	18.78	0	0.00	18.90	3	8,165	0.04%
2019/03/04	2	18.83	2	18.80	18.85	0	8,200	0.00%
2019/02/27	1	18.80	0	0.00	18.90	1	8,112	0.01%
2019/02/26	2	18.70	0	0.00	18.70	2	7,957	0.03%
2019/02/22	2	18.60	0	0.00	18.65	2	7,863	0.03%
2019/02/20	17	18.53	2	18.50	18.55	15	7,842	0.19%
2019/02/18	0	0.00	1.7	18.47	18.45	-1.7	7,771	-0.02%
2019/02/15	3	18.35	0	0.00	18.30	3	7,738	0.04%
2019/02/14	5	18.40	0	0.00	18.40	5	7,675	0.06%
2019/02/13	2.3	18.49	0	0.00	18.40	2.3	7,614	0.03%
2019/02/11	4	18.45	0	0.00	18.45	4	7,493	0.05%
2019/01/30	2	18.43	5	18.45	18.45	-3	7,463	-0.04%
2019/01/29	1	18.30	0	0.00	18.40	1	7,361	0.01%
2019/01/28	3	18.40	0	0.00	18.45	3	7,326	0.04%
2019/01/25	0	0.00	2	18.35	18.45	-2	7,334	-0.03%
2019/01/24	0	0.00	2	18.25	18.30	-2	7,206	-0.03%
2019/01/22	0	0.00	9	18.23	18.20	-9	7,402	-0.12%
2019/01/18	0	0.00	16	18.18	18.25	-16	7,347	-0.22%
2019/01/16	1	18.05	0	0.00	17.95	1	7,476	0.01%
2019/01/15	0	0.00	1	18.05	18.10	-1	7,486	-0.01%
2019/01/09	0	0.00	6	17.85	17.95	-6	7,629	-0.08%
2019/01/07	1	17.75	0	0.00	17.80	1	7,729	0.01%
2019/01/02	1	17.40	0	0.00	17.40	1	8,432	0.01%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/25	1	17.40	0	0.00	17.35	1	8,679	0.01%
2018/12/20	1	17.45	0	0.00	17.55	1	8,755	0.01%
2018/12/18	1	17.45	0	0.00	17.45	1	8,639	0.01%
2018/12/14	4.5	17.51	0	0.00	17.55	4.5	8,798	0.05%
2018/12/12	9	17.58	0	0.00	17.60	9	8,817	0.10%
2018/12/11	0	0.00	2	17.55	17.60	-2	8,802	-0.02%
2018/12/10	5	17.57	1	17.60	17.60	4	8,851	0.05%
2018/12/06	5	17.65	29.7	17.70	17.70	-24.7	8,826	-0.28%
2018/12/04	0	0.00	48	17.71	17.85	-48	8,735	-0.55%
2018/11/28	0.1	17.70	0	0.00	17.70	0.1	8,504	0.00%
2018/11/27	6.1	17.60	0	0.00	17.65	6.1	8,453	0.07%
2018/11/22	5	17.65	0	0.00	17.65	5	8,528	0.06%
2018/11/20	5	17.65	0	0.00	17.70	5	8,561	0.06%
2018/11/13	1	17.45	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	10	17.65	17.70	-10	8,931	-0.11%
2018/11/09	2	17.55	0	0.00	17.70	2	9,383	0.02%
2018/11/07	5	17.60	2	17.60	17.65	3	9,919	0.03%
2018/11/01	1	17.40	0	0.00	17.40	1	10,719	0.01%
2018/10/29	1	17.15	0	0.00	17.15	1	10,732	0.01%
2018/10/26	1	17.30	0	0.00	17.25	1	10,803	0.01%
2018/10/24	3	17.20	0	0.00	17.30	3	11,042	0.03%
2018/10/23	0	0.00	20	17.35	17.30	-20	11,101	-0.18%
2018/10/19	3	17.40	0	0.00	17.55	3	11,180	0.03%
2018/10/18	1	17.55	0	0.00	17.50	1	11,035	0.01%
2018/10/15	10	17.60	0	0.00	17.45	10	10,855	0.09%
2018/10/12	10	17.55	0	0.00	17.75	10	10,710	0.09%
2018/10/11	43	17.63	2	17.68	17.50	41	10,559	0.39%
2018/10/09	23	18.09	3	18.10	18.10	20	9,993	0.20%
2018/10/08	30	18.07	0	0.00	18.05	30	9,952	0.30%
2018/10/05	1	18.05	2	18.20	18.00	-1	9,914	-0.01%
2018/10/04	11	18.25	0	0.00	18.15	11	9,755	0.11%
2018/10/03	10	18.35	0	0.00	18.40	10	9,623	0.10%
2018/10/02	6	18.38	1	18.40	18.35	5	9,619	0.05%
2018/10/01	0	0.00	26.7	18.53	18.55	-26.7	9,520	-0.28%
2018/09/28	1	18.50	0	0.00	18.50	1	9,562	0.01%
2018/09/27	7.8	18.50	0	0.00	18.50	7.8	9,516	0.08%
2018/09/26	0	0.00	5	18.35	18.45	-5	9,434	-0.05%
2018/09/25	3	18.45	0	0.00	18.45	3	9,466	0.03%
2018/09/21	1	18.35	0	0.00	18.50	1	9,403	0.01%
2018/09/19	0	0.00	22	18.10	18.15	-22	9,210	-0.24%
2018/09/18	2	17.95	10	18.00	18.05	-8	9,231	-0.09%
2018/09/14	2	17.95	10	18.00	18.00	-8	9,266	-0.09%
2018/09/13	10	17.95	26	17.90	18.00	-16	9,298	-0.17%
2018/09/11	20	17.80	0	0.00	17.85	20	9,380	0.21%
2018/09/03	1	17.95	0	0.00	17.95	1	9,912	0.01%
2018/08/31	0.6	18.00	0	0.00	18.00	0.6	9,980	0.01%
2018/08/30	30	17.95	0	0.00	17.95	30	10,074	0.30%
2018/08/29	0	0.00	20	17.90	18.00	-20	10,095	-0.20%
2018/08/28	0	0.00	1	17.85	17.90	-1	10,117	-0.01%
2018/08/27	0	0.00	70	17.80	17.80	-70	10,144	-0.69%
2018/08/24	30	17.85	0	0.00	17.85	30	10,181	0.29%
2018/08/23	0	0.00	30	17.90	17.95	-30	10,610	-0.28%
2018/08/21	20	17.90	3	17.85	17.90	17	10,681	0.16%
2018/08/20	10	17.75	0	0.00	17.75	10	10,650	0.09%
2018/08/17	52	17.55	0	0.00	17.55	52	10,577	0.49%
2018/08/16	5	17.35	0	0.00	17.45	5	10,537	0.05%
2018/08/15	3	18.60	16	18.68	18.65	-13	10,139	-0.13%
2018/08/14	1	18.60	42	18.65	18.70	-41	9,689	-0.42%
2018/08/13	5	18.64	0	0.00	18.55	5	9,543	0.05%
2018/08/10	142	18.71	4	18.69	18.75	138	9,299	1.48%	大買/鉅額交易
2018/08/09	12	18.40	30	18.45	18.50	-18	9,002	-0.20%
2018/08/08	17	18.36	20	18.35	18.40	-3	8,856	-0.03%
2018/08/03	1	18.20	0	0.00	18.25	1	8,547	0.01%
2018/08/01	12	18.25	0	0.00	18.35	12	8,438	0.14%
2018/07/31	10	18.13	0	0.00	18.35	10	8,385	0.12%
2018/07/30	0	0.00	1	18.05	18.10	-1	8,112	-0.01%
2018/07/27	3	17.90	0	0.00	18.00	3	7,968	0.04%
2018/07/26	0	0.00	3	17.90	18.00	-3	7,897	-0.04%
2018/07/25	10	17.90	0	0.00	17.90	10	7,903	0.13%
2018/07/24	40	17.94	0	0.00	17.95	40	7,899	0.51%
2018/07/23	10	17.90	2	17.90	17.95	8	7,938	0.10%
2018/07/19	0	0.00	3	17.85	17.85	-3	7,993	-0.04%
2018/07/17	1	17.70	0	0.00	17.80	1	8,014	0.01%
2018/07/12	3	17.60	0	0.00	17.75	3	8,122	0.04%
2018/07/09	0	0.00	22	17.65	17.60	-22	8,174	-0.27%
2018/07/06	1	17.55	0	0.00	17.55	1	8,193	0.01%
2018/06/28	0	0.00	1	17.55	17.50	-1	8,117	-0.01%
2018/06/20	11	17.65	0	0.00	17.65	11	7,829	0.14%
2018/06/19	2	17.70	0	0.00	17.60	2	7,755	0.03%
2018/06/15	8	17.80	0	0.00	17.85	8	7,568	0.11%
2018/06/14	60	17.93	0	0.00	17.80	60	7,344	0.82%
2018/06/13	20	18.00	0	0.00	18.05	20	7,274	0.27%
2018/06/12	31	18.00	0	0.00	18.05	31	7,514	0.41%
2018/06/08	1	18.05	0	0.00	18.05	1	7,394	0.01%
2018/06/05	0.2	17.95	0	0.00	17.95	0.2	7,344	0.00%
2018/06/04	5	17.75	0	0.00	17.80	5	7,283	0.07%
2018/06/01	19	17.74	0	0.00	17.80	19	7,288	0.26%
2018/05/31	1	17.65	0	0.00	17.90	1	7,237	0.01%
2018/05/30	0	0.00	5	17.80	17.65	-5	6,865	-0.07%
2018/05/24	17	17.75	50	17.75	17.75	-33	6,835	-0.48%
2018/05/22	1	17.80	7	17.80	17.80	-6	6,857	-0.09%
2018/05/18	2	17.88	0	0.00	17.80	2	7,018	0.03%
2018/05/11	1	17.85	5.7	17.85	17.85	-4.7	8,016	-0.06%
2018/05/10	1	17.75	0	0.00	17.80	1	8,184	0.01%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	8	17.80	0	0.00	17.80	8	8,549	0.09%
2018/05/07	2	17.78	0	0.00	17.75	2	8,590	0.02%
2018/05/04	0	0.00	7	17.80	17.80	-7	8,630	-0.08%
2018/05/03	5	17.90	0	0.00	17.90	5	8,633	0.06%
2018/05/02	5	18.00	0	0.00	18.00	5	8,694	0.06%
2018/04/23	0	17.80	0	0.00	17.80	0	8,847	0.00%
2018/04/19	1	17.85	0	0.00	17.85	1	8,890	0.01%
2018/04/18	27	17.70	0	0.00	17.75	27	8,876	0.30%
2018/04/17	1	17.65	1	17.65	17.75	0	8,923	0.00%
2018/04/13	2.1	17.80	6	17.85	17.80	-3.9	9,015	-0.04%
2018/04/03	0	0.00	19	17.50	17.50	-19	9,303	-0.20%
2018/03/31	0	0.00	2	17.55	17.60	-2	9,408	-0.02%
2018/03/30	0	0.00	1	17.55	17.60	-1	9,444	-0.01%
2018/03/28	19	17.55	0	0.00	17.55	19	9,340	0.20%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/15	10	17.45	0	0.00	17.40	10	9,048	0.11%
2018/03/13	0	0.00	5	17.39	17.45	-5	9,082	-0.06%
2018/03/12	1	17.35	0	0.00	17.35	1	8,968	0.01%
2018/03/05	6	16.98	0	0.00	16.95	6	9,444	0.06%
2018/03/02	3	17.02	0	0.00	17.00	3	9,392	0.03%
2018/03/01	10	17.09	1	17.15	17.10	9	9,351	0.10%
2018/02/26	5	17.15	0	0.00	17.15	5	9,153	0.05%
2018/02/09	4	16.60	0	0.00	16.65	4	9,147	0.04%
2018/02/07	2	16.85	1	16.75	16.90	1	8,990	0.01%
2018/02/06	40	16.76	12	16.65	16.60	28.1	8,789	0.32%
2018/02/05	4	17.13	0	0.00	17.10	4	8,392	0.05%
2018/02/02	2	17.30	0	0.00	17.40	2	8,225	0.02%
2018/01/25	0	0.00	1	17.40	17.40	-1	7,627	-0.01%
2018/01/24	0	0.00	7	17.29	17.25	-7	7,529	-0.09%
2018/01/23	9	17.35	0	0.00	17.40	9	7,525	0.12%
2018/01/19	0.2	17.40	0	0.00	17.45	0.2	7,476	0.00%
2018/01/18	0	0.00	13	17.55	17.50	-13	7,445	-0.17%
2018/01/17	0	0.00	20	17.40	17.50	-20	7,373	-0.27%
2018/01/16	0	0.00	0.1	17.40	17.40	-0.1	7,316	0.00%
2018/01/09	0	0.00	4	17.25	17.30	-4	7,418	-0.05%
2018/01/05	0	0.00	1	17.10	17.15	-1	7,285	-0.01%
2018/01/04	1	16.90	1	16.90	16.95	0	7,233	0.00%
2018/01/02	0	0.00	20.6	16.76	16.85	-20.6	7,223	-0.28%