華新 (1605)-土銀券商分點個股進出

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

華新

(1605)

可現股當沖

股價
37.35
漲跌
▲0.55
漲幅
+1.49%
成交量
13,594張
產業
上市電器電纜類股
1686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

華新 (1605)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	0	0.00	3	37.30	37.35	-3	22,515	-0.01%
2024/04/26	16	37.02	0	0.00	36.80	16	22,412	0.07%
2024/04/25	4.1	37.23	0	0.00	36.95	4.1	22,241	0.02%
2024/04/24	15	37.54	5	37.53	37.50	10	22,007	0.05%
2024/04/23	23	38.28	13	37.66	37.55	10	21,995	0.05%
2024/04/22	15	38.98	2	38.70	38.00	13	21,800	0.06%
2024/04/19	15	38.64	27	38.86	38.85	-12	21,221	-0.06%
2024/04/18	43	41.22	36	40.67	40.40	7	20,078	0.03%
2024/04/17	24	40.50	23	40.12	40.35	1	17,724	0.01%
2024/04/16	7	38.76	15	39.22	38.05	-8	15,791	-0.05%
2024/04/15	23	39.75	34	39.81	39.60	-11	15,238	-0.07%
2024/04/12	6	39.33	7	39.69	39.20	-1	13,926	-0.01%
2024/04/11	14	39.14	5	39.10	38.75	9	13,388	0.07%
2024/04/10	4	38.45	2	39.05	39.00	2	12,940	0.02%
2024/04/09	35	38.42	28	38.44	38.80	7	12,556	0.06%
2024/04/08	0	0.00	25	37.26	37.60	-25	11,866	-0.21%
2024/04/03	3	36.72	3	37.77	36.30	0	11,849	0.00%
2024/04/02	5	36.78	0	0.00	36.70	5	12,036	0.04%
2024/04/01	1	37.65	1	37.90	37.30	0	12,341	0.00%
2024/03/29	2	37.63	22	37.76	37.55	-20	12,409	-0.16%
2024/03/28	11	37.54	10	37.40	37.40	1	12,481	0.01%
2024/03/27	10	37.75	0	0.00	37.50	10	12,757	0.08%
2024/03/26	7	38.03	8	38.31	37.90	-1	13,236	-0.01%
2024/03/25	1	37.75	1	37.45	37.45	0	13,101	0.00%
2024/03/22	1	37.55	24	37.85	37.55	-23	13,736	-0.17%
2024/03/21	0	0.00	3	37.35	37.35	-3	14,450	-0.02%
2024/03/20	3	36.50	2	36.45	36.65	1	15,848	0.01%
2024/03/19	3	36.90	0	0.00	36.60	3	15,873	0.02%
2024/03/18	2	36.93	66	37.11	37.25	-64	15,697	-0.41%
2024/03/15	3	36.85	2	37.05	37.05	1	15,617	0.01%
2024/03/14	0	0.00	3	36.12	36.30	-3	15,387	-0.02%
2024/03/13	5	35.52	0	0.00	35.05	5	15,238	0.03%
2024/03/12	5	35.57	0	0.00	35.60	5	15,605	0.03%
2024/03/07	4	35.21	0	0.00	35.10	4	17,507	0.02%
2024/03/01	2	36.20	0	0.00	36.10	2	18,123	0.01%
2024/02/29	2	35.40	28	36.77	37.00	-26	18,182	-0.14%
2024/02/27	4	35.55	2.5	36.04	35.65	1.5	18,359	0.01%
2024/02/26	4	35.69	1	35.90	35.90	3	18,880	0.02%
2024/02/23	0	0.00	2	36.80	36.05	-2	18,921	-0.01%
2024/02/22	3	36.60	0	0.00	36.65	3	19,153	0.02%
2024/02/21	1	36.60	0	0.00	36.40	1	19,250	0.01%
2024/02/20	1.5	36.25	0	0.00	36.30	1.5	19,299	0.01%
2024/02/19	0	0.00	8	36.40	36.45	-8	19,653	-0.04%
2024/02/16	1	36.05	0	0.00	36.05	1	20,594	0.00%
2024/02/15	0	0.00	1	35.24	35.30	-1	20,614	-0.01%
2024/02/05	5	34.85	2	34.93	34.80	3	20,576	0.01%
2024/02/01	0	0.00	1	35.45	35.45	-1	20,569	0.00%
2024/01/31	5	35.50	1	35.45	35.40	4	20,699	0.02%
2024/01/30	1	35.60	0	0.00	35.60	1	20,775	0.00%
2024/01/25	9	36.02	1	35.95	35.95	8	21,026	0.04%
2024/01/23	2	36.20	4	36.04	36.20	-2	21,232	-0.01%
2024/01/22	12	35.71	0	0.00	35.75	12	21,233	0.06%
2024/01/19	0	0.00	1	35.60	35.85	-1	21,210	0.00%
2024/01/18	0	0.00	2	34.98	35.10	-2	21,238	-0.01%
2024/01/17	6	35.00	0	0.00	34.70	6	21,257	0.03%
2024/01/16	65	36.27	3	36.05	35.90	62	20,967	0.30%
2024/01/15	3	36.65	61	36.70	36.65	-58	20,928	-0.28%
2024/01/12	2	36.08	1	36.05	36.05	1	21,079	0.00%
2024/01/10	1	36.00	0	0.00	36.00	1	21,272	0.00%
2024/01/09	2	36.58	2	37.20	36.55	0	21,246	0.00%
2024/01/08	6	37.33	0.2	37.75	37.25	5.8	21,574	0.03%
2024/01/05	2	37.45	0	0.00	37.30	2	21,589	0.01%
2024/01/04	1	37.75	0	0.00	37.70	1	21,769	0.00%
2024/01/03	66	37.88	0	0.00	37.60	66	21,882	0.30%
2024/01/02	4	38.36	0	0.00	38.30	4	22,074	0.02%
2023/12/29	3	38.68	0	0.00	38.65	3	22,267	0.01%
2023/12/28	3	39.23	57	39.35	39.10	-54	22,491	-0.24%
2023/12/27	5	39.03	65	39.06	39.00	-60	22,323	-0.27%
2023/12/26	4	38.24	0	0.00	38.20	4	21,934	0.02%
2023/12/25	64	38.25	1	38.90	38.15	63	21,872	0.29%
2023/12/22	22	39.06	5	39.35	38.85	17	21,793	0.08%
2023/12/21	5	38.64	4	38.95	39.55	1	21,490	0.00%
2023/12/20	9	39.01	21	39.15	38.90	-12	20,848	-0.06%
2023/12/19	14	39.02	70	39.06	39.20	-56	20,220	-0.28%
2023/12/18	2	38.95	6	39.06	39.25	-4	19,508	-0.02%
2023/12/15	2	38.63	7	38.65	38.40	-5	18,999	-0.03%
2023/12/14	1	37.15	0	0.00	37.10	1	17,448	0.01%
2023/12/13	2	37.10	0	0.00	37.10	2	17,348	0.01%
2023/12/12	2	37.45	3	37.42	37.45	-1	18,028	-0.01%
2023/12/11	2	36.75	0	0.00	36.80	2	17,948	0.01%
2023/12/08	0	0.00	2	37.20	37.00	-2	17,853	-0.01%
2023/12/07	2	37.25	2	37.55	36.75	0	17,768	0.00%
2023/12/06	5	36.76	1	36.90	36.65	4	17,470	0.02%
2023/12/05	27	37.52	8	36.88	36.85	19	17,143	0.11%
2023/12/04	7	38.78	5	40.10	38.35	2	16,571	0.01%
2023/12/01	8	38.63	12	38.50	38.30	-4	15,709	-0.03%
2023/11/30	1	38.90	1	39.35	38.90	0	15,554	0.00%
2023/11/28	0	0.00	4	39.78	39.90	-4	15,616	-0.03%
2023/11/27	1	39.70	11	39.89	39.00	-10	15,835	-0.06%
2023/11/24	5	40.15	5	39.86	39.55	0	15,734	0.00%
2023/11/22	4	38.69	3	38.70	38.90	1	14,929	0.01%
2023/11/21	3	38.63	23	38.62	38.85	-20	14,910	-0.13%
2023/11/20	4	38.09	1	38.65	38.05	3	14,813	0.02%
2023/11/17	2	38.03	0	0.00	38.00	2	14,715	0.01%
2023/11/16	10	38.43	8.1	37.95	38.15	1.9	14,708	0.01%
2023/11/15	16	38.05	25	37.57	38.10	-9	14,372	-0.06%
2023/11/13	1	35.95	1	35.70	35.95	0	13,689	0.00%
2023/11/10	1	35.45	0	0.00	35.45	1	13,848	0.01%
2023/11/09	4	35.36	2	35.55	35.55	2	14,053	0.01%
2023/11/08	1	35.60	0	0.00	35.60	1	14,702	0.01%
2023/11/07	2	36.20	0	0.00	36.20	2	14,722	0.01%
2023/11/06	0	0.00	1	36.10	36.15	-1	15,081	-0.01%
2023/11/03	0	0.00	1	35.25	35.30	-1	15,292	-0.01%
2023/11/02	2	34.50	3	34.45	34.50	-1	15,648	-0.01%
2023/11/01	53	34.03	1	34.70	34.10	52	15,896	0.33%
2023/10/31	87	34.68	0	0.00	34.35	87	16,955	0.51%
2023/10/30	0	0.00	1	35.30	35.40	-1	19,616	-0.01%
2023/10/27	0	0.00	2	35.15	35.05	-2	19,758	-0.01%
2023/10/26	1	34.95	3	35.20	34.85	-2	19,979	-0.01%
2023/10/25	3	35.82	0	0.00	35.50	3	20,042	0.01%
2023/10/24	0	0.00	1	35.20	35.05	-1	20,148	0.00%
2023/10/23	1	34.75	2	35.15	34.75	-1	20,329	0.00%
2023/10/20	56	35.04	0	0.00	34.85	56	20,562	0.27%
2023/10/19	1	35.50	1	35.85	35.75	0	20,932	0.00%
2023/10/18	1	35.60	0	0.00	35.60	1	21,258	0.00%
2023/10/17	1	36.10	0	0.00	36.10	1	21,223	0.00%
2023/10/16	7	35.80	5	35.84	36.05	2	21,485	0.01%
2023/10/13	3	37.42	1	37.55	37.35	2	21,407	0.01%
2023/10/12	1	37.10	2	37.70	37.85	-1	21,660	0.00%
2023/10/11	3	37.40	19	37.41	37.25	-16	21,669	-0.07%
2023/10/06	0	0.00	5	36.97	37.00	-5	21,830	-0.02%
2023/10/05	4	35.95	5	36.05	36.05	-1	21,818	0.00%
2023/10/04	64	35.02	4	35.14	35.10	60	21,783	0.28%
2023/10/03	5	36.30	3.5	36.30	36.00	1.5	21,649	0.01%
2023/09/28	2	36.80	5	37.05	36.80	-3	21,784	-0.01%
2023/09/27	8	36.99	3	37.02	36.75	5	22,001	0.02%
2023/09/25	5	37.53	6	37.78	37.70	-1	22,855	0.00%
2023/09/22	5	37.20	2	37.35	37.40	3	23,740	0.01%
2023/09/21	4	37.54	3	37.72	37.20	1	24,523	0.00%
2023/09/20	13	37.97	5	38.50	37.65	8	26,186	0.03%
2023/09/19	1	37.85	5	37.88	37.90	-4	26,391	-0.02%
2023/09/18	16	38.11	3	37.88	37.70	13	26,834	0.05%
2023/09/15	3	37.58	16	37.51	38.25	-13	27,128	-0.05%
2023/09/14	3	37.05	1.8	37.41	37.55	1.2	26,741	0.00%
2023/09/13	0	0.00	1	36.80	36.80	-1	27,153	0.00%
2023/09/12	3	36.53	2	36.50	36.55	1	29,420	0.00%
2023/09/11	2	35.88	8	36.12	35.75	-6	29,587	-0.02%
2023/09/08	1	36.35	2	36.43	36.50	-1	29,685	0.00%
2023/09/07	2	36.85	0	0.00	36.75	2	29,742	0.01%
2023/09/06	6	37.48	1	37.50	37.40	5	29,853	0.02%
2023/09/05	3	37.78	2	37.63	37.60	1	29,991	0.00%
2023/09/04	1	37.30	1	37.95	38.00	0	30,532	0.00%
2023/09/01	6	37.60	4	38.16	37.25	2	30,738	0.01%
2023/08/31	7	36.91	2	37.45	38.00	5	30,855	0.02%
2023/08/30	2	36.73	3	36.87	36.75	-1	31,045	0.00%
2023/08/29	6	36.50	6	36.58	36.65	0	31,320	0.00%
2023/08/24	1	35.95	1	36.05	36.25	0	31,683	0.00%
2023/08/23	2	36.05	0	0.00	36.05	2	31,599	0.01%
2023/08/22	53	36.17	3	35.90	35.90	50	31,758	0.16%
2023/08/18	1	36.30	11	36.38	36.40	-10	31,887	-0.03%
2023/08/17	0	0.00	1	35.90	36.40	-1	31,950	0.00%
2023/08/16	37	35.47	12	35.48	35.70	25	32,010	0.08%
2023/08/15	4	35.90	3	35.85	35.90	1	32,256	0.00%
2023/08/14	166.2	36.19	3	36.07	35.70	163.2	32,246	0.51%	大買/鉅額交易
2023/08/11	10	38.19	7	38.39	38.10	3	31,692	0.01%
2023/08/10	29	38.62	0	0.00	38.35	29	31,654	0.09%
2023/08/09	5	39.10	11	39.15	38.95	-6	31,430	-0.02%
2023/08/08	1	39.80	5	39.69	39.55	-4	31,292	-0.01%
2023/08/07	7	39.06	5	39.40	39.35	2	31,124	0.01%
2023/08/04	37	39.07	6	39.83	38.90	31	31,013	0.10%
2023/08/02	91	42.42	81	41.97	41.35	10	30,500	0.03%
2023/08/01	1	40.45	2	40.50	40.45	-1	28,883	0.00%
2023/07/31	0	0.00	1	40.05	40.00	-1	29,099	0.00%
2023/07/28	2	40.55	4	40.49	40.50	-2	29,027	-0.01%
2023/07/27	1.1	40.00	1	40.45	40.35	0.1	29,065	0.00%
2023/07/26	1	40.00	3	40.12	39.85	-2	29,173	-0.01%
2023/07/25	4	40.33	84.5	40.40	40.40	-80.5	29,388	-0.27%
2023/07/24	40.5	38.91	10	39.23	39.10	30.5	29,490	0.10%
2023/07/21	19	40.21	10	40.65	39.90	9	29,284	0.03%
2023/07/20	8	40.69	0	0.00	40.60	8	29,311	0.03%
2023/07/19	47	40.62	45.4	41.06	40.40	1.6	29,499	0.01%
2023/07/18	9	40.88	2	40.95	40.65	7	29,507	0.02%
2023/07/17	22	40.85	7	41.36	41.45	15	29,426	0.05%
2023/07/14	6	40.85	5	41.10	40.85	1	29,446	0.00%
2023/07/13	2	41.75	2	41.10	40.80	0	29,844	0.00%
2023/07/12	2	41.20	2	41.20	41.35	0	30,584	0.00%
2023/07/11	5	41.16	4	41.20	40.90	1	31,559	0.00%
2023/07/07	1	40.90	2	41.25	41.20	-1	32,349	0.00%
2023/07/06	6	41.70	3	41.82	41.75	3	32,443	0.01%
2023/07/05	5	42.06	10	41.96	41.70	-5	32,592	-0.02%
2023/07/04	518	42.11	16	42.04	41.90	502	32,579	1.54%	大買/鉅額交易
2023/07/03	9	41.98	25	41.86	42.40	-16	32,809	-0.05%
2023/06/30	14	41.51	12	41.33	41.00	2	32,848	0.01%
2023/06/29	109	40.75	2	40.95	40.60	107	32,276	0.33%	大買/鉅額交易
2023/06/28	36	41.43	9	41.22	41.10	27	31,888	0.08%
2023/06/27	8	43.62	5	44.12	43.55	3	31,370	0.01%
2023/06/26	19	45.28	1	45.50	44.80	18	31,693	0.06%
2023/06/21	18	46.29	0	0.00	46.25	18	32,110	0.06%
2023/06/20	8	46.98	4	47.29	46.90	4	31,981	0.01%
2023/06/19	4	46.54	4	46.75	46.80	0	31,780	0.00%
2023/06/16	36	46.87	14	46.88	46.85	22	31,611	0.07%
2023/06/14	2	45.08	2	45.05	45.15	0	30,789	0.00%
2023/06/13	3.4	44.66	0	0.00	44.65	3.4	30,901	0.01%
2023/06/12	2.4	44.66	0	0.00	44.60	2.4	31,142	0.01%
2023/06/09	4	45.15	0	0.00	45.30	4	31,339	0.01%
2023/06/08	4.2	44.99	0	0.00	45.00	4.2	31,906	0.01%
2023/06/07	2.2	45.61	2	46.05	45.65	0.2	32,130	0.00%
2023/06/06	5	46.24	6	46.25	46.15	-1	32,358	0.00%
2023/06/05	9	47.03	32	47.22	46.95	-23	32,793	-0.07%
2023/06/02	37	45.73	2	46.03	46.40	35	33,858	0.10%
2023/06/01	72	45.76	3	45.57	45.50	69	34,064	0.20%
2023/05/31	50	46.32	0	46.35	46.20	50	34,591	0.14%
2023/05/30	101	46.50	2	46.25	46.15	99	36,311	0.27%	大買/
2023/05/29	52	46.15	0	0.00	46.60	52	38,028	0.14%
2023/05/26	2	45.40	0	0.00	45.55	2	38,563	0.01%
2023/05/25	2	45.85	1	46.50	45.85	1	38,857	0.00%
2023/05/24	2	46.35	2	46.03	46.35	0	39,438	0.00%
2023/05/23	2	46.25	0	0.00	46.10	2	40,296	0.00%
2023/05/22	2	46.63	2	46.90	46.25	0	41,148	0.00%
2023/05/19	2	46.57	8	46.70	46.45	-6	42,489	-0.01%
2023/05/18	2	47.33	2	47.45	47.60	0	43,618	0.00%
2023/05/17	1	46.75	1	46.80	46.75	0	44,200	0.00%
2023/05/16	1	46.50	2	46.35	46.60	-1	44,831	0.00%
2023/05/15	2	45.70	0	0.00	45.90	2	45,104	0.00%
2023/05/12	8.1	46.15	0	0.00	45.90	8.1	45,729	0.02%
2023/05/11	8.1	46.15	0	0.00	45.90	8.1	45,863	0.02%
2023/05/10	4	47.15	4	46.95	47.05	0	46,182	0.00%
2023/05/09	122	46.63	8	46.77	46.25	114	47,115	0.24%	大買/鉅額交易
2023/05/08	29	47.88	1	47.85	47.70	28	47,357	0.06%
2023/05/05	4	50.50	7	50.37	50.10	-3	46,913	-0.01%
2023/05/02	1	50.00	1	50.40	50.40	0	50,878	0.00%
2023/04/28	0	0.00	20	49.69	49.65	-20	53,192	-0.04%
2023/04/27	6	48.20	2	48.28	48.30	4	53,203	0.01%
2023/04/26	6.2	48.18	4	48.18	48.75	2.2	53,147	0.00%
2023/04/25	12.4	49.00	1	49.50	48.60	11.4	53,164	0.02%
2023/04/24	4.2	49.45	5	50.02	49.85	-0.9	53,666	0.00%
2023/04/21	103.2	49.94	1	50.20	49.90	102.2	53,707	0.19%	大買/鉅額交易
2023/04/20	8	50.43	10	49.85	49.85	-2	54,235	0.00%
2023/04/19	1	50.70	4	51.00	50.70	-3	55,088	-0.01%
2023/04/18	10.2	50.91	8	50.38	50.40	2.2	55,807	0.00%
2023/04/17	1	52.30	3	52.07	51.90	-2	55,960	0.00%
2023/04/14	6	51.30	34	51.05	51.50	-28	57,315	-0.05%
2023/04/13	4	49.89	4	50.48	49.50	0	57,195	0.00%
2023/04/12	1	49.95	15	49.99	49.95	-14	58,092	-0.02%
2023/04/11	2	49.60	16	49.78	49.45	-14	58,866	-0.02%
2023/04/10	14	49.12	2	49.68	49.10	12	59,744	0.02%
2023/04/07	5	49.73	2	49.50	49.55	3	60,137	0.00%
2023/04/06	15	48.41	18	48.51	49.40	-3	60,348	0.00%
2023/03/31	20.3	48.97	2	48.75	48.75	18.3	60,414	0.03%
2023/03/30	9	50.09	3	50.23	49.85	6	60,949	0.01%
2023/03/29	2	49.93	14	50.02	50.00	-12	63,156	-0.02%
2023/03/28	25	49.98	8	50.12	49.80	17	63,770	0.03%
2023/03/27	37.5	51.68	8	51.44	51.30	29.5	63,196	0.05%
2023/03/24	41	52.77	43	53.01	53.10	-2	62,942	0.00%
2023/03/23	5	51.70	3	52.00	52.00	2	62,652	0.00%
2023/03/22	7	51.80	1	52.10	51.70	6	63,005	0.01%
2023/03/21	12	51.99	10	52.53	51.60	2	63,637	0.00%
2023/03/20	15.2	52.03	4	52.05	51.70	11.2	63,826	0.02%
2023/03/17	3	52.17	6	52.22	52.80	-3	64,550	0.00%
2023/03/16	5.1	51.03	3	51.53	50.70	2.1	64,938	0.00%
2023/03/15	4	52.03	15	52.05	51.50	-11	67,072	-0.02%
2023/03/14	18.1	51.32	2	51.85	50.80	16.1	68,046	0.02%
2023/03/13	7	52.17	14.3	51.80	52.30	-7.3	69,167	-0.01%
2023/03/10	19.1	51.48	8	51.93	51.50	11.1	71,266	0.02%
2023/03/09	4	52.85	12	53.80	52.60	-8	72,456	-0.01%
2023/03/08	12	53.69	27	53.73	53.50	-15	74,395	-0.02%
2023/03/07	20.3	53.12	54	52.94	53.80	-33.7	74,564	-0.05%
2023/03/06	7	50.71	4	50.90	50.70	3	74,340	0.00%
2023/03/03	8	50.18	4	50.48	49.95	4	76,079	0.01%
2023/03/02	19.2	50.04	48	49.87	50.20	-28.8	76,368	-0.04%
2023/03/01	32	51.48	4	51.20	51.00	28	75,765	0.04%
2023/02/24	6	56.73	1	57.70	56.60	5	75,178	0.01%
2023/02/23	10	57.63	14	57.66	57.30	-4	75,552	-0.01%
2023/02/22	8.1	57.60	4	57.60	57.30	4.1	76,635	0.01%
2023/02/21	22	57.97	5	58.22	57.80	17	78,358	0.02%
2023/02/20	10	58.15	8.3	58.57	58.60	1.7	80,000	0.00%
2023/02/17	12	55.04	11	55.71	57.50	1	82,088	0.00%
2023/02/16	13	55.08	10	55.41	56.30	3	82,733	0.00%
2023/02/15	10	53.78	19	53.89	54.20	-9	82,929	-0.01%
2023/02/14	12	53.58	3	53.40	52.90	9	83,055	0.01%
2023/02/13	6	52.65	1	52.80	53.10	5	83,654	0.01%
2023/02/10	20	53.39	0	0.00	53.00	20	85,030	0.02%
2023/02/09	7	53.36	2	53.25	53.40	5	86,218	0.01%
2023/02/08	1	52.80	1	53.00	52.70	0	86,205	0.00%
2023/02/07	1	52.80	3	52.50	52.60	-2	86,045	0.00%
2023/02/06	3	53.90	2	54.50	53.90	1	85,738	0.00%
2023/02/03	0	0.00	8	54.00	54.20	-8	85,519	-0.01%
2023/02/02	4	54.93	8	54.71	54.00	-4	85,024	0.00%
2023/02/01	15	54.20	27	53.93	54.60	-12	84,252	-0.01%
2023/01/31	2	53.00	36	53.47	54.20	-34	83,144	-0.04%
2023/01/30	12	50.33	82	51.06	52.00	-70	81,421	-0.09%
2023/01/17	1	47.15	4	47.51	47.70	-3	79,292	0.00%
2023/01/16	2	46.93	2	46.73	47.05	0	79,485	0.00%
2023/01/13	1	47.50	1	47.00	46.85	0	79,961	0.00%
2023/01/12	9	47.56	6	47.75	47.10	3	80,296	0.00%
2023/01/11	5	47.34	4	47.50	47.10	1	79,661	0.00%
2023/01/10	13	47.65	5	47.81	47.20	8	79,638	0.01%
2023/01/09	3	47.73	3	47.83	47.60	0	79,338	0.00%
2023/01/06	4	47.08	8	47.23	47.70	-4	78,627	-0.01%
2023/01/05	2	47.35	6	47.33	47.00	-4	78,464	-0.01%
2023/01/04	50	47.35	41	47.85	46.95	9	78,133	0.01%
2023/01/03	16	46.24	6	46.53	46.95	10	76,474	0.01%
2022/12/30	15	47.87	14	47.53	47.20	1	75,657	0.00%
2022/12/29	10	46.66	2	47.60	46.60	8	74,686	0.01%
2022/12/28	19	47.84	22	48.38	47.60	-3	74,493	0.00%
2022/12/27	2	47.50	6	47.59	47.90	-4	74,206	-0.01%
2022/12/26	2	46.73	3	46.38	46.65	-1	74,481	0.00%
2022/12/23	12	46.68	7	46.89	46.75	5	75,126	0.01%
2022/12/22	18	47.91	4	48.05	47.55	14	75,683	0.02%
2022/12/21	39	48.30	65	48.60	47.75	-26	75,572	-0.03%
2022/12/20	27	46.66	15	48.04	46.10	12	73,812	0.02%
2022/12/19	4	47.46	1	47.35	46.95	3	73,561	0.00%
2022/12/15	8	48.32	14	48.21	48.05	-6	73,914	-0.01%
2022/12/14	3	47.72	14	47.59	47.85	-11	74,877	-0.01%
2022/12/13	8	47.57	10	47.69	47.30	-2	76,118	0.00%
2022/12/12	1	46.95	3	46.75	47.15	-2	75,796	0.00%
2022/12/09	16	46.98	5	47.06	46.95	11	76,135	0.01%
2022/12/08	19	47.94	16	48.48	47.90	3	75,716	0.00%
2022/12/07	33	48.30	17	48.33	47.30	16	75,092	0.02%
2022/12/06	31	48.40	0	0.00	48.30	31	74,060	0.04%
2022/12/05	13	48.15	7	48.71	49.05	6	73,091	0.01%
2022/12/02	24	47.87	76	48.41	48.90	-52	71,808	-0.07%
2022/12/01	48	46.81	18	47.87	46.00	30	69,304	0.04%
2022/11/30	3	46.70	41	46.72	46.70	-38	67,824	-0.06%
2022/11/29	5	45.20	2	45.15	45.45	3	65,835	0.00%
2022/11/28	2	45.37	6.1	45.22	45.95	-4	65,403	-0.01%
2022/11/25	8	44.63	49	44.73	45.25	-41	64,630	-0.06%
2022/11/24	4	43.59	6	42.71	43.90	-2	63,251	0.00%
2022/11/23	6	43.07	1	43.55	42.90	5	62,958	0.01%
2022/11/22	28	42.13	18	42.34	42.60	10	62,376	0.02%
2022/11/21	24	43.60	4	43.33	43.20	20	62,300	0.03%
2022/11/18	24	43.84	7	43.57	43.70	17	62,621	0.03%
2022/11/17	56	45.47	17	45.72	44.55	39	63,126	0.06%
2022/11/16	8	48.30	7	48.39	48.00	1	61,132	0.00%
2022/11/15	44	46.73	67	47.46	48.35	-23	59,027	-0.04%
2022/11/14	29	43.77	30	44.07	44.55	-1	56,831	0.00%
2022/11/11	21	42.15	11	42.45	42.15	10	55,531	0.02%
2022/11/10	1.1	41.28	9	41.16	41.05	-7.9	55,436	-0.01%
2022/11/09	5	41.23	34	40.86	40.70	-29	55,961	-0.05%
2022/11/08	28	40.10	13	40.87	40.10	15	57,038	0.03%
2022/11/07	27	37.84	64.5	39.84	40.45	-37.5	56,722	-0.07%
2022/11/04	16	36.59	6	36.86	36.80	10	54,996	0.02%
2022/11/03	11	36.29	6	36.82	37.20	5	54,897	0.01%
2022/11/02	10	37.36	4	37.73	36.70	6	54,959	0.01%
2022/11/01	4	36.96	5	36.79	37.05	-1	54,882	0.00%
2022/10/31	3	35.77	23	35.86	35.75	-20	54,430	-0.04%
2022/10/28	8	35.79	3	36.13	35.35	5	54,459	0.01%
2022/10/27	1	35.50	15	35.93	36.10	-14	54,593	-0.03%
2022/10/26	0	0.00	10	35.35	34.50	-10	54,874	-0.02%
2022/10/25	0	0.00	1	35.50	35.35	-1	55,190	0.00%
2022/10/24	9	36.26	1.1	36.86	36.15	7.9	55,368	0.01%
2022/10/21	10	35.86	22	35.95	35.75	-12	55,836	-0.02%
2022/10/20	32	34.51	3	34.17	34.80	29	55,494	0.05%
2022/10/19	4	35.63	3	35.97	35.50	1	55,194	0.00%
2022/10/18	11	35.73	6	35.68	35.55	5	56,211	0.01%
2022/10/17	8	34.48	2	34.58	35.45	6	57,411	0.01%
2022/10/14	3	36.37	21	36.20	36.25	-18	57,440	-0.03%
2022/10/13	10	36.04	0	0.00	34.65	10	57,487	0.02%
2022/10/12	4	36.94	12	37.21	37.50	-8	57,066	-0.01%
2022/10/11	10	37.25	20	37.18	36.85	-10	57,342	-0.02%
2022/10/07	0	0.00	6	38.81	39.10	-6	56,835	-0.01%
2022/10/06	13	39.06	16	39.13	39.15	-3	56,900	-0.01%
2022/10/05	16	40.00	8	40.20	39.55	8	56,737	0.01%
2022/10/04	28	40.01	14	40.21	39.75	14	56,124	0.02%
2022/10/03	3	39.45	127	39.02	38.70	-124	55,642	-0.22%	大賣/鉅額交易
2022/09/30	16	39.95	11	39.72	40.50	5	55,200	0.01%
2022/09/29	16	40.04	13	40.24	40.00	3	54,574	0.01%
2022/09/28	6	38.76	28	38.83	38.15	-22	53,971	-0.04%
2022/09/27	20	40.21	11.2	40.40	40.95	8.8	53,370	0.02%
2022/09/26	10	39.51	17	40.14	39.10	-7	53,533	-0.01%
2022/09/23	8	40.69	10.2	41.15	40.50	-2.2	53,473	0.00%
2022/09/22	20	42.35	16	42.05	42.20	4	53,419	0.01%
2022/09/21	10	42.52	17	42.80	42.00	-7	53,190	-0.01%
2022/09/20	16.1	42.22	61	41.78	42.50	-44.9	52,587	-0.09%
2022/09/19	4	40.01	14	40.01	39.75	-10	51,523	-0.02%
2022/09/16	5	39.61	20	39.85	39.35	-15	51,682	-0.03%
2022/09/15	4	40.38	11	40.79	40.50	-7	51,590	-0.01%
2022/09/14	13	40.17	28	40.72	41.25	-15	51,776	-0.03%
2022/09/13	19	40.50	41	40.61	40.95	-22	51,485	-0.04%
2022/09/12	7	39.23	10	39.20	39.30	-3	51,026	-0.01%
2022/09/08	25	38.22	17	38.14	38.35	8	51,662	0.02%
2022/09/06	1	37.90	0	0.00	37.80	1	53,884	0.00%
2022/09/05	1.6	38.69	23	38.58	38.15	-21.4	55,751	-0.04%
2022/09/02	0	0.00	16	39.29	39.15	-16	55,902	-0.03%
2022/09/01	0	0.00	1	39.50	39.90	-1	56,169	0.00%
2022/08/31	2	39.05	8	39.30	39.70	-6	56,804	-0.01%
2022/08/30	19	39.49	13	39.28	39.15	6	57,300	0.01%
2022/08/29	7	37.98	18	38.43	38.50	-11	58,449	-0.02%
2022/08/26	8	39.76	18	40.23	38.95	-10	59,969	-0.02%
2022/08/25	25	39.77	16	39.68	39.25	9	60,852	0.01%
2022/08/24	21	38.85	58.3	39.11	39.45	-37.3	63,006	-0.06%
2022/08/23	0	0.00	12	37.45	37.40	-12	66,603	-0.02%
2022/08/22	12	37.88	2	37.75	37.80	10	70,002	0.01%
2022/08/19	11	38.16	7	37.70	37.35	4	74,283	0.01%
2022/08/18	4	37.76	28	37.84	38.20	-24	77,062	-0.03%
2022/08/17	15	37.96	43	38.08	38.10	-28	79,423	-0.04%
2022/08/16	57	37.09	45	37.18	37.10	12	80,040	0.01%
2022/08/15	53	36.35	75	35.98	36.75	-22	80,689	-0.03%
2022/08/12	10	33.97	78	33.93	34.40	-68	81,065	-0.08%
2022/08/11	6	32.36	13	32.24	32.25	-7	81,478	-0.01%
2022/08/10	2	31.75	3	31.92	31.65	-1	83,205	0.00%
2022/08/09	18	31.64	6	31.50	31.50	12	84,264	0.01%
2022/08/08	13	32.62	12	33.42	32.35	1	85,484	0.00%
2022/08/05	1	31.85	1	32.05	32.05	0	87,021	0.00%
2022/08/04	5	31.65	0	0.00	31.60	5	89,249	0.01%
2022/08/03	57	32.10	4	32.13	32.10	53	90,385	0.06%
2022/08/02	14	33.19	0.9	33.15	32.70	13.1	91,502	0.01%
2022/08/01	4	33.40	3	34.15	33.40	1	92,208	0.00%
2022/07/29	22	33.88	2	33.95	33.90	20	92,505	0.02%
2022/07/28	0	0.00	28	34.07	34.20	-28	93,538	-0.03%
2022/07/27	7	33.04	1	32.80	33.00	6	94,051	0.01%
2022/07/26	4	32.90	10	33.25	33.25	-6	95,125	-0.01%
2022/07/25	0	0.00	4	33.21	33.45	-4	99,871	0.00%
2022/07/22	30	32.05	4	32.34	32.05	26	101,903	0.03%
2022/07/21	15	33.48	1.1	34.00	34.05	13.9	102,042	0.01%
2022/07/20	0	0.00	1	33.80	33.50	-1	104,907	0.00%
2022/07/19	11	33.41	1	33.35	33.70	10	106,695	0.01%
2022/07/18	12	33.46	15	33.76	34.10	-3	111,033	0.00%
2022/07/15	6	33.08	4	33.44	33.10	2	114,012	0.00%
2022/07/14	6	32.74	7	33.37	33.40	-1	119,148	0.00%
2022/07/13	5	33.27	3	33.70	33.30	2	121,630	0.00%
2022/07/12	17	32.29	3	32.47	32.55	14	123,450	0.01%
2022/07/11	22	33.72	10	33.78	33.45	12	126,232	0.01%
2022/07/08	7	33.48	0	0.00	33.25	7	130,524	0.01%
2022/07/07	7	33.69	9	33.80	33.80	-2	132,797	0.00%
2022/07/06	31	33.52	17.6	33.85	33.10	13.4	133,707	0.01%
2022/07/05	6	34.33	2.1	34.20	34.20	3.9	133,216	0.00%
2022/07/04	54	33.94	301	34.29	34.40	-247	132,608	-0.19%	大賣/鉅額交易
2022/07/01	53	34.82	3	35.42	34.70	50	131,785	0.04%
2022/06/30	22	36.74	13	36.36	36.05	9	131,073	0.01%
2022/06/29	2	36.90	0	0.00	37.10	2	130,017	0.00%
2022/06/28	19	36.48	73	35.91	37.00	-54	129,734	-0.04%
2022/06/27	17	37.61	9	37.79	37.45	8	128,898	0.01%
2022/06/24	12	37.73	14	37.51	37.00	-2	128,165	0.00%
2022/06/23	1	38.50	1	37.15	37.45	0	127,537	0.00%
2022/06/22	1	38.20	2	38.20	37.80	-1	126,759	0.00%
2022/06/21	17	39.68	23	39.94	40.40	-6	125,885	0.00%
2022/06/20	8	42.23	9	42.26	40.60	-1	125,198	0.00%
2022/06/17	16	42.48	8	42.34	42.40	8	124,347	0.01%
2022/06/16	32	43.58	33	43.48	41.55	-1	123,433	0.00%
2022/06/15	56	43.49	14	43.71	43.05	42	122,525	0.03%
2022/06/14	20	43.76	57	43.99	44.70	-37	120,804	-0.03%
2022/06/13	1	42.30	0	0.00	42.55	1	118,737	0.00%
2022/06/10	2	43.23	6	43.20	43.15	-4	118,187	0.00%
2022/06/09	4	42.40	5	42.73	44.00	-1	117,463	0.00%
2022/06/08	6	43.59	5	43.61	43.35	1	116,333	0.00%
2022/06/07	21	43.83	15	44.30	43.30	6	115,269	0.01%
2022/06/06	24.1	44.68	14	44.29	43.55	10.1	113,749	0.01%
2022/06/02	38.1	47.32	42	47.42	46.70	-4	112,683	0.00%
2022/06/01	46	49.05	35	49.04	48.50	11	111,442	0.01%
2022/05/31	28	47.96	60	47.40	47.10	-32	108,762	-0.03%
2022/05/30	38	47.61	35	47.66	47.20	3	103,563	0.00%
2022/05/27	29	45.23	71	45.67	45.25	-42	100,064	-0.04%
2022/05/26	22	43.73	6	43.31	42.70	16	96,022	0.02%
2022/05/25	16	41.61	45	42.34	44.20	-29	92,605	-0.03%
2022/05/24	6	40.32	25	40.36	40.20	-19	89,692	-0.02%
2022/05/23	25	39.59	53	40.46	39.30	-28	88,025	-0.03%
2022/05/20	51	39.31	83	39.10	39.20	-32	86,458	-0.04%
2022/05/19	69	37.24	1	36.95	37.00	68	83,932	0.08%
2022/05/18	6	38.45	20	39.16	39.40	-14	82,135	-0.02%
2022/05/17	18	37.90	14.1	38.19	37.60	3.9	80,262	0.00%
2022/05/16	6	36.76	15	37.35	38.35	-9	78,910	-0.01%
2022/05/13	32	37.20	35	37.47	36.85	-3	77,209	0.00%
2022/05/12	168	38.04	44	37.84	37.50	124	74,908	0.17%	大買/鉅額交易
2022/05/11	24.1	37.01	25	37.72	36.50	-0.9	72,547	0.00%
2022/05/10	42	38.43	45	38.67	38.25	-3	71,199	0.00%
2022/05/09	15	39.85	15	40.57	38.80	0	69,713	0.00%
2022/05/06	82	41.51	71	41.23	41.70	11	68,545	0.02%
2022/05/05	14	42.94	36	43.13	41.90	-22	67,551	-0.03%
2022/05/04	5	42.65	4	42.41	41.85	1	65,940	0.00%
2022/05/03	13	44.06	10	44.29	43.10	3	64,473	0.00%
2022/04/29	105	46.81	84.2	46.44	44.80	20.8	62,926	0.03%	大買/
2022/04/28	54	44.53	79.2	44.99	46.75	-25.2	57,896	-0.04%
2022/04/27	15	42.50	29.8	42.68	42.50	-14.8	54,592	-0.03%
2022/04/26	97.5	44.67	87.7	44.40	43.95	9.8	52,883	0.02%
2022/04/25	10	44.13	1	44.60	43.80	9	49,418	0.02%
2022/04/22	52	46.21	87.5	46.61	46.10	-35.5	47,070	-0.08%
2022/04/21	16	44.72	71.1	44.65	44.75	-55.1	42,273	-0.13%
2022/04/20	79.5	44.38	112	43.94	45.30	-32.5	38,811	-0.08%	大賣/
2022/04/19	17	40.51	113.6	41.46	42.75	-96.6	33,421	-0.29%	大賣/
2022/04/18	47	38.48	31	38.46	38.90	16	30,522	0.05%
2022/04/15	43	37.78	70	38.30	38.75	-27	28,281	-0.10%
2022/04/14	68	35.68	86	36.05	37.20	-18	24,883	-0.07%
2022/04/13	20	32.49	209	32.87	34.30	-189	20,155	-0.94%	大賣/鉅額交易
2022/04/12	0	0.00	81	30.30	31.20	-81	17,256	-0.47%
2022/04/11	0	0.00	2	28.85	28.95	-2	15,864	-0.01%
2022/04/07	10	28.45	11	28.10	28.10	-1	15,769	-0.01%
2022/04/06	8	28.88	0	0.00	28.85	8	15,649	0.05%
2022/04/01	2	28.95	0	0.00	29.40	2	15,618	0.01%
2022/03/31	1	29.80	6	29.48	29.40	-5	15,547	-0.03%
2022/03/30	11	29.40	10	29.08	29.05	1	15,289	0.01%
2022/03/29	0	0.00	15	28.80	28.80	-15	15,060	-0.10%
2022/03/28	3	28.57	0	0.00	28.60	3	14,999	0.02%
2022/03/24	3	29.30	0	0.00	29.30	3	14,876	0.02%
2022/03/23	10	29.35	0	0.00	29.50	10	14,855	0.07%
2022/03/22	1	29.45	7	29.54	29.55	-6	14,834	-0.04%
2022/03/21	4	29.05	1	29.15	29.15	3	14,736	0.02%
2022/03/16	7	27.96	0	0.00	27.95	7	14,441	0.05%
2022/03/15	1	28.55	0	0.00	28.60	1	14,104	0.01%
2022/03/14	0	0.00	1	29.10	29.55	-1	13,942	-0.01%
2022/03/11	8	28.88	0	0.00	28.70	8	13,783	0.06%
2022/03/10	26	28.77	0	0.00	29.15	26	13,591	0.19%
2022/03/09	4	29.05	4	29.45	29.00	0	13,232	0.00%
2022/03/08	46	29.97	31	31.54	28.70	15	12,865	0.12%
2022/03/07	19	29.98	34	30.20	30.55	-15	11,695	-0.13%
2022/03/04	4	30.41	66	30.43	30.05	-62	10,890	-0.57%
2022/03/03	1	29.05	21.3	29.22	29.85	-20.3	10,167	-0.20%
2022/03/02	63	28.99	16	29.23	28.85	47	10,387	0.45%
2022/03/01	9	28.67	29	28.93	29.00	-20	10,406	-0.19%
2022/02/25	16	28.14	5	28.31	27.90	11	9,906	0.11%
2022/02/24	6	27.90	7	28.03	27.75	-1	9,778	-0.01%
2022/02/23	13	28.27	3	28.17	27.85	10	9,483	0.11%
2022/02/22	19	27.97	9	28.24	28.30	10	8,918	0.11%
2022/02/21	6	27.67	7	27.81	27.85	-1	8,469	-0.01%
2022/02/18	7	26.95	16	27.14	27.30	-9	8,189	-0.11%
2022/02/17	5	26.70	21	27.03	27.05	-16	8,224	-0.19%
2022/02/16	1	26.35	4	26.46	26.55	-3	8,170	-0.04%
2022/02/15	4	26.36	1	26.20	26.20	3	8,344	0.04%
2022/02/14	2	26.38	1	26.45	26.40	1	8,444	0.01%
2022/02/11	24	26.75	29	26.81	26.75	-5	8,521	-0.06%
2022/02/10	3	27.48	1	27.40	27.15	2	8,582	0.02%
2022/02/09	1	27.10	5	27.05	27.20	-4	8,836	-0.05%
2022/02/08	0	0.00	8	27.03	27.10	-8	8,902	-0.09%
2022/02/07	5	26.55	1	26.05	26.55	4	8,858	0.05%
2022/01/26	31	25.40	36	25.53	25.70	-5	9,026	-0.06%
2022/01/25	53	25.47	5	25.70	25.25	48	9,155	0.52%
2022/01/24	5	25.72	5	25.79	26.00	0	9,147	0.00%
2022/01/21	6	26.63	14	26.30	26.05	-8	9,163	-0.09%
2022/01/20	1	26.50	38	26.25	26.45	-37	9,032	-0.41%
2022/01/19	4	26.01	5	25.86	25.90	-1	8,962	-0.01%
2022/01/18	1	26.20	6	26.30	26.30	-5	8,972	-0.06%
2022/01/17	4	26.08	3	26.10	26.10	1	9,000	0.01%
2022/01/14	3	26.00	10	26.07	26.35	-7	9,173	-0.08%
2022/01/13	64	26.37	25.1	26.70	26.25	38.9	9,409	0.41%
2022/01/12	11	26.08	10	26.21	26.15	1	9,551	0.01%
2022/01/11	13	25.83	9	25.85	25.80	4	9,573	0.04%
2022/01/10	1	25.50	2	25.50	25.60	-1	9,860	-0.01%
2022/01/07	0	0.00	2	25.60	25.60	-2	10,449	-0.02%
2022/01/06	5	25.91	3	25.92	25.95	2	10,675	0.02%
2022/01/05	2	26.05	3	26.10	26.05	-1	10,723	-0.01%
2022/01/04	6	26.11	5	26.20	26.15	1	10,800	0.01%
2022/01/03	4	26.25	6	26.38	26.25	-2	10,869	-0.02%
2021/12/30	3	26.25	3	26.50	26.50	0	10,910	0.00%
2021/12/29	12	26.45	0	0.00	26.50	12	10,952	0.11%
2021/12/28	0	0.00	4	26.48	26.55	-4	11,040	-0.04%
2021/12/27	5	26.30	0	0.00	26.30	5	11,108	0.05%
2021/12/24	2	26.35	0	0.00	26.25	2	11,277	0.02%
2021/12/23	8	26.35	2	26.28	26.35	6	11,413	0.05%
2021/12/22	1	26.05	2	26.15	26.05	-1	11,648	-0.01%
2021/12/21	4	26.03	7	26.08	26.15	-3	11,852	-0.03%
2021/12/20	3	26.07	10	26.27	26.10	-7	11,976	-0.06%
2021/12/17	6	25.97	8	26.08	25.90	-2	12,013	-0.02%
2021/12/16	5	26.00	4	26.03	25.80	1	12,018	0.01%
2021/12/15	3	25.98	0	0.00	26.00	3	12,133	0.02%
2021/12/14	18	26.16	6	26.09	26.00	12	12,313	0.10%
2021/12/13	1	26.75	1	26.90	26.75	0	12,441	0.00%
2021/12/09	3	26.80	10	27.00	26.75	-7	12,751	-0.05%
2021/12/08	11	26.76	12	26.78	26.75	-1	12,873	-0.01%
2021/12/07	6	26.55	0	0.00	26.55	6	12,973	0.05%
2021/12/06	2	26.10	1	26.15	26.30	1	12,969	0.01%
2021/12/03	0	0.00	1	26.30	26.25	-1	13,062	-0.01%
2021/12/02	1	25.95	0	0.00	26.05	1	13,108	0.01%
2021/12/01	1	25.90	3	26.28	26.35	-2	13,121	-0.02%
2021/11/30	21	26.42	0	0.00	26.10	21	13,245	0.16%
2021/11/29	3	26.05	2	26.30	26.15	1	13,254	0.01%
2021/11/26	33	27.28	1	26.70	26.60	32	13,245	0.24%
2021/11/25	13	28.29	3	28.38	28.65	10	12,778	0.08%
2021/11/24	0	0.00	6	28.08	27.80	-6	12,486	-0.05%
2021/11/23	1	27.60	1	27.95	27.60	0	12,343	0.00%
2021/11/22	2	27.80	1	27.80	27.80	1	12,537	0.01%
2021/11/19	0.2	27.55	11	27.55	27.45	-10.8	12,467	-0.09%
2021/11/18	2	27.45	1	27.65	27.45	1	12,532	0.01%
2021/11/17	1	27.30	1	27.50	27.30	0	12,567	0.00%
2021/11/16	0	0.00	4	27.45	27.25	-4	12,848	-0.03%
2021/11/15	3	27.58	8	27.64	27.50	-5	13,098	-0.04%
2021/11/12	5	27.41	15	27.59	27.60	-10	13,317	-0.08%
2021/11/11	2	27.28	3	27.55	27.20	-1	13,389	-0.01%
2021/11/10	2	27.28	1	27.30	27.35	1	13,737	0.01%
2021/11/09	3	27.13	11	27.24	27.30	-8	13,832	-0.06%
2021/11/08	16	27.71	8	27.72	27.55	8	13,841	0.06%
2021/11/05	0	0.00	1	27.25	27.25	-1	13,863	-0.01%
2021/11/04	2	27.55	0	0.00	27.15	2	14,011	0.01%
2021/11/03	2	27.00	12	27.05	27.10	-10	14,733	-0.07%
2021/11/02	5	26.76	1	26.80	26.60	4	15,231	0.03%
2021/11/01	0	0.00	4	26.20	26.60	-4	15,460	-0.03%
2021/10/29	4	25.86	2	26.10	25.95	2	15,872	0.01%
2021/10/28	4	25.89	2	26.10	25.90	2	17,030	0.01%
2021/10/27	0	0.00	1	26.05	26.10	-1	17,493	-0.01%
2021/10/26	1	25.85	4	25.98	26.05	-3	17,992	-0.02%
2021/10/25	2	25.45	3	25.83	25.80	-1	18,386	-0.01%
2021/10/22	7.1	25.86	2	26.28	25.70	5.1	18,743	0.03%
2021/10/21	6	26.63	2	26.78	27.00	4	18,986	0.02%
2021/10/20	0	0.00	9	26.67	26.40	-9	19,021	-0.05%
2021/10/19	2	25.63	1	25.75	25.75	1	18,855	0.01%
2021/10/18	12	25.77	12	26.08	25.75	0	19,076	0.00%
2021/10/15	1	24.95	379	25.40	25.20	-378	19,274	-1.96%	大賣/鉅額交易
2021/10/14	5	24.08	17	24.18	24.30	-12	19,460	-0.06%
2021/10/13	3	23.43	4	23.56	23.45	-1	21,346	0.00%
2021/10/12	5	23.25	50	23.40	23.25	-45	21,767	-0.21%
2021/10/08	5	23.93	4	24.18	23.80	1	22,040	0.00%
2021/10/07	3	23.95	2	23.95	23.95	1	22,293	0.00%
2021/10/06	8	23.73	0	0.00	23.75	8	22,556	0.04%
2021/10/05	2	23.40	2	23.95	24.15	0	22,758	0.00%
2021/10/04	0	0.00	1	24.05	23.80	-1	22,892	0.00%
2021/10/01	3	24.52	11	24.48	24.30	-8	23,168	-0.03%
2021/09/30	2	24.68	7	24.99	25.20	-5	23,360	-0.02%
2021/09/29	26	24.81	0	0.00	24.65	26	23,511	0.11%
2021/09/28	7	25.68	0	0.00	25.55	7	23,680	0.03%
2021/09/27	0	0.00	7	26.21	26.30	-7	24,028	-0.03%
2021/09/24	8	25.68	441	25.75	25.65	-433	25,074	-1.73%	大賣/鉅額交易
2021/09/23	14	25.65	0	0.00	25.55	14	27,043	0.05%
2021/09/22	4	25.44	5	25.49	25.60	-1	30,274	0.00%
2021/09/17	2	26.68	0.5	26.65	26.65	1.5	32,330	0.00%
2021/09/16	14	27.29	15	27.26	27.10	-1	32,777	0.00%
2021/09/15	4.1	26.76	14	26.93	26.80	-9.9	32,744	-0.03%
2021/09/14	3	26.65	3	26.88	26.80	0	32,793	0.00%
2021/09/13	20	26.73	110	26.84	26.85	-90	33,545	-0.27%	大賣/
2021/09/10	3	26.35	12	26.38	26.50	-9	33,738	-0.03%
2021/09/08	1	25.40	86	26.14	25.40	-85	34,616	-0.25%
2021/09/07	2	26.28	1	26.60	26.20	1	34,957	0.00%
2021/09/06	4	26.40	1	26.80	26.20	3	35,586	0.01%
2021/09/03	3	26.63	6	26.85	26.70	-3	35,832	-0.01%
2021/09/02	2	26.60	13	26.51	26.15	-11	36,114	-0.03%
2021/09/01	7	26.93	2	26.93	26.90	5	36,312	0.01%
2021/08/31	8	26.60	16	26.70	26.85	-8	36,420	-0.02%
2021/08/30	6.1	26.25	5	26.52	26.65	1.1	36,871	0.00%
2021/08/27	1	26.05	10	26.19	26.15	-9	37,098	-0.02%
2021/08/26	17	26.05	10	26.65	25.75	7	37,413	0.02%
2021/08/25	20	25.41	20	25.52	25.65	0	37,728	0.00%
2021/08/24	4	25.29	10	25.19	25.35	-6	38,332	-0.02%
2021/08/23	0	0.00	6	24.79	24.90	-6	39,863	-0.02%
2021/08/20	12	23.76	7	23.79	23.85	5	41,351	0.01%
2021/08/19	13	24.30	1	24.30	24.05	12	42,339	0.03%
2021/08/18	3	24.93	2	24.80	25.35	1	42,405	0.00%
2021/08/17	6	25.37	7	25.56	24.70	-1	42,665	0.00%
2021/08/16	11	25.72	8	25.65	25.40	3	42,830	0.01%
2021/08/13	5	27.00	0	0.00	26.70	5	42,961	0.01%
2021/08/12	1	27.30	1	27.25	27.45	0	43,555	0.00%
2021/08/11	1	27.40	0	0.00	26.70	1	45,170	0.00%
2021/08/10	6	27.59	4	27.45	27.30	2	45,568	0.00%
2021/08/09	32	27.47	4	27.74	27.85	28	46,208	0.06%
2021/08/06	3	28.90	16	29.58	28.60	-13	46,370	-0.03%
2021/08/05	18	29.21	48	29.42	29.05	-30	47,168	-0.06%
2021/08/04	9	29.14	31	29.12	29.35	-22	47,913	-0.05%
2021/08/03	15	28.58	102	28.93	29.35	-87	49,620	-0.18%	大賣/
2021/08/02	39	27.58	3	27.90	27.80	36	52,253	0.07%
2021/07/30	15	28.50	21	28.63	28.50	-6	53,479	-0.01%
2021/07/29	12	28.21	9	28.45	28.30	3	56,730	0.01%
2021/07/28	14	27.74	13	28.18	27.65	1	58,738	0.00%
2021/07/27	10	28.31	31	28.67	28.00	-21	60,156	-0.03%
2021/07/26	6	28.48	10	28.23	28.00	-4	61,767	-0.01%
2021/07/23	6	28.02	44	28.20	28.35	-38	65,081	-0.06%
2021/07/22	1,011	27.60	3	27.55	27.35	1,008	68,213	1.48%	大買/鉅額交易
2021/07/21	30	28.29	10	28.41	27.55	20	72,396	0.03%
2021/07/20	66	28.84	5	28.69	28.50	61	73,340	0.08%
2021/07/19	72	29.80	121	29.85	29.90	-49	73,331	-0.07%	大賣/
2021/07/16	4	27.61	24	28.09	28.30	-20	73,681	-0.03%
2021/07/15	8	27.23	8	27.74	27.95	0	73,748	0.00%
2021/07/14	10	26.60	3	26.73	26.55	7	74,330	0.01%
2021/07/13	17	27.35	5	27.45	27.05	12	75,645	0.02%
2021/07/12	6	28.04	8	27.68	27.50	-2	76,841	0.00%
2021/07/09	14	27.33	4	27.38	27.15	10	77,598	0.01%
2021/07/08	15	27.77	3	27.87	27.95	12	77,736	0.02%
2021/07/07	2	27.45	0	0.00	27.10	2	77,722	0.00%
2021/07/06	29	27.74	4	27.85	27.60	25	77,871	0.03%
2021/07/05	12	28.30	8	28.23	28.05	4	77,753	0.01%
2021/07/02	25	28.60	11	28.29	28.05	14	77,717	0.02%
2021/07/01	73	28.98	30	28.30	28.00	43	77,301	0.06%
2021/06/30	128	30.00	23	29.64	29.30	105	76,223	0.14%	大買/鉅額交易
2021/06/29	66	29.62	69	29.65	29.25	-3	74,188	0.00%
2021/06/28	56	27.21	95	27.67	28.45	-39	70,937	-0.05%
2021/06/25	9	26.21	11	26.35	25.90	-2	68,893	0.00%
2021/06/24	0	0.00	3	25.65	25.70	-3	68,455	0.00%
2021/06/23	3	25.10	1	25.30	25.55	2	68,401	0.00%
2021/06/22	8	25.82	8	25.73	25.35	0	68,261	0.00%
2021/06/21	4	24.74	13	24.68	24.90	-9	67,411	-0.01%
2021/06/18	28	24.83	2	24.80	24.75	26	67,109	0.04%
2021/06/17	8	25.27	0	0.00	25.35	8	66,642	0.01%
2021/06/16	3	26.17	0	0.00	25.90	3	66,294	0.00%
2021/06/15	8	26.66	21	26.84	26.90	-13	65,885	-0.02%
2021/06/11	0	0.00	1	26.30	26.30	-1	65,297	0.00%
2021/06/10	0	0.00	1	25.90	26.05	-1	65,024	0.00%
2021/06/09	6	25.58	9	26.04	25.60	-3	64,633	0.00%
2021/06/08	13	26.31	1	26.25	26.30	12	64,368	0.02%
2021/06/07	1	26.75	1	26.25	26.30	0	64,196	0.00%
2021/06/03	5	27.00	11	26.68	26.65	-6	63,466	-0.01%
2021/06/02	7	26.59	9	26.81	26.70	-2	63,063	0.00%
2021/06/01	13	26.27	12	26.30	26.50	1	62,428	0.00%
2021/05/31	32	26.47	65	26.35	26.45	-33	61,897	-0.05%
2021/05/28	19	25.58	15.5	25.59	25.25	3.5	60,356	0.01%
2021/05/27	93	24.46	77	24.51	23.95	16	58,911	0.03%
2021/05/26	33	23.87	22	23.77	23.85	11	57,804	0.02%
2021/05/25	7	23.50	1	23.80	24.00	6	57,484	0.01%
2021/05/24	16	23.95	10	23.75	23.40	6	57,093	0.01%
2021/05/21	3	23.05	10	23.33	23.75	-7	56,868	-0.01%
2021/05/20	0	0.00	5	23.20	23.40	-5	56,447	-0.01%
2021/05/19	19	24.32	13	24.77	24.30	6	55,890	0.01%
2021/05/18	10	22.41	24	22.64	22.90	-14	54,341	-0.03%
2021/05/17	19	21.02	1	21.75	20.85	18	53,722	0.03%
2021/05/14	22	23.29	8	23.73	23.05	14	52,850	0.03%
2021/05/13	21	23.67	32	23.73	23.40	-11	51,822	-0.02%
2021/05/12	61	26.36	55	26.65	25.85	6	50,457	0.01%
2021/05/11	64	29.62	14	29.13	28.70	50	49,380	0.10%
2021/05/10	55	31.25	63	31.53	31.65	-8	47,192	-0.02%
2021/05/07	65	29.45	68	29.58	29.90	-3	43,439	-0.01%
2021/05/06	41	30.23	18.4	30.47	30.00	22.6	41,839	0.05%
2021/05/05	122	28.88	174	27.53	29.00	-52	38,132	-0.14%	大買/大賣/
2021/05/04	66	27.97	43	27.15	26.40	23	35,804	0.06%
2021/05/03	40	30.67	68	29.89	28.75	-28	34,074	-0.08%
2021/04/29	193	30.02	172	30.31	30.50	21	32,124	0.07%	大買/大賣/
2021/04/28	96	29.53	125	29.87	30.00	-29	28,595	-0.10%	大賣/
2021/04/27	53	26.75	39.1	27.11	27.30	13.9	25,493	0.05%
2021/04/26	7	23.52	33.4	24.39	24.85	-26.4	21,137	-0.13%
2021/04/23	8	23.06	58	22.64	22.60	-50	19,814	-0.25%
2021/04/22	84	23.22	48	24.09	23.00	36	19,375	0.19%
2021/04/21	2	22.15	1	22.20	22.35	1	16,982	0.01%
2021/04/20	26	22.61	7	22.78	22.65	19	16,581	0.11%
2021/04/19	28	22.62	69	23.02	23.45	-41	15,927	-0.26%
2021/04/16	109	21.81	80	21.64	22.00	29	14,329	0.20%	大買/
2021/04/15	15	20.81	47	20.75	20.95	-32	12,982	-0.25%
2021/04/14	3	19.83	71	19.99	19.90	-68	12,095	-0.56%
2021/04/13	5	19.80	1	20.05	19.90	4	12,148	0.03%
2021/04/12	1	20.20	2.3	20.01	20.15	-1.3	11,946	-0.01%
2021/04/09	5	19.42	0	0.00	19.40	5	11,685	0.04%
2021/04/08	4	19.65	4	19.50	19.55	0	12,051	0.00%
2021/04/06	1	19.05	0	0.00	19.00	1	13,260	0.01%
2021/03/31	2	18.90	0	0.00	19.00	2	14,812	0.01%
2021/03/29	0	0.00	2	19.25	19.25	-2	16,271	-0.01%
2021/03/26	0	0.00	1	19.00	19.00	-1	17,056	-0.01%
2021/03/25	1	18.70	0	0.00	18.80	1	18,029	0.01%
2021/03/24	22	18.53	0	0.00	18.45	22	18,518	0.12%
2021/03/23	3	18.38	0	0.00	18.50	3	18,800	0.02%
2021/03/19	1	18.10	8	18.45	18.10	-7	19,144	-0.04%
2021/03/18	7	18.67	0	0.00	18.55	7	19,147	0.04%
2021/03/17	2	18.60	0	0.00	18.60	2	19,391	0.01%
2021/03/16	1	18.75	0	0.00	18.75	1	19,598	0.01%
2021/03/11	1	18.80	0	0.00	18.75	1	21,446	0.00%
2021/03/10	0	0.00	2	18.70	18.65	-2	22,252	-0.01%
2021/03/09	1	18.65	9.3	18.54	18.60	-8.3	22,365	-0.04%
2021/03/05	8	18.36	0	0.00	18.25	8	22,457	0.04%
2021/03/04	0	0.00	2	18.60	18.50	-2	22,735	-0.01%
2021/02/26	0	0.00	2	18.50	18.60	-2	23,015	-0.01%
2021/02/25	10	18.65	0	0.00	18.70	10	22,997	0.04%
2021/02/24	0	0.00	29	18.66	18.45	-29	23,353	-0.12%
2021/02/23	18	18.90	78	18.81	18.85	-60	23,148	-0.26%
2021/02/22	0	0.00	2	18.60	18.65	-2	22,986	-0.01%
2021/02/19	0	0.00	25	18.07	18.20	-25	22,847	-0.11%
2021/02/18	20	17.77	0	0.00	17.85	20	22,676	0.09%
2021/02/17	2	17.60	2	17.50	17.60	0	22,538	0.00%
2021/02/04	2	17.05	18	17.15	17.10	-16	22,430	-0.07%
2021/02/03	2	17.20	18.1	17.16	17.15	-16.1	22,441	-0.07%
2021/02/02	1	16.60	0	0.00	16.80	1	22,322	0.00%
2021/01/29	20	16.80	4	16.80	16.45	16	22,215	0.07%
2021/01/28	1	16.80	3	16.90	16.85	-2	22,131	-0.01%
2021/01/27	1	17.05	0	0.00	17.05	1	22,061	0.00%
2021/01/26	2	17.53	0	0.00	17.10	2	22,147	0.01%
2021/01/25	4	17.45	0	0.00	17.40	4	22,184	0.02%
2021/01/22	2	17.05	7	16.99	17.05	-5	22,198	-0.02%
2021/01/21	12	17.10	2	17.25	17.00	10	22,214	0.05%
2021/01/20	25	17.08	0	0.00	16.95	25	22,299	0.11%
2021/01/19	0	0.00	1	17.70	17.85	-1	22,061	0.00%
2021/01/18	19	17.28	26	17.34	17.50	-7	22,087	-0.03%
2021/01/15	3	17.50	1	17.55	17.55	2	22,075	0.01%
2021/01/14	12	18.14	0	0.00	18.05	12	22,204	0.05%
2021/01/13	16	18.20	0	0.00	18.10	16	22,170	0.07%
2021/01/12	0	0.00	1	18.05	18.10	-1	22,041	0.00%
2021/01/08	0	0.00	48	18.72	18.70	-48	21,783	-0.22%
2021/01/07	51	18.89	4	18.93	18.95	47	21,653	0.22%
2021/01/06	5	18.73	118	19.03	18.55	-113	21,553	-0.52%	大賣/鉅額交易
2021/01/05	70	19.22	0	0.00	19.40	70	21,228	0.33%
2021/01/04	48	19.14	0	0.00	19.25	48	21,309	0.23%
2020/12/31	2	19.45	4	19.33	19.30	-2	21,125	-0.01%
2020/12/30	6	19.89	22	20.08	19.90	-16	20,758	-0.08%
2020/12/29	34	19.81	57	19.64	19.55	-23	19,875	-0.12%
2020/12/28	17	19.58	98	20.42	20.15	-81	19,354	-0.42%
2020/12/25	1	19.45	12	19.55	19.45	-11	18,299	-0.06%
2020/12/24	2	18.68	78	18.41	18.70	-76	17,686	-0.43%
2020/12/23	2	18.23	0	0.00	18.05	2	16,619	0.01%
2020/12/22	19	18.93	11	18.90	18.20	8	16,042	0.05%
2020/12/21	126	19.25	29	19.44	19.00	97	15,201	0.64%	大買/
2020/12/18	1	18.30	13	18.26	18.35	-12	14,124	-0.08%
2020/12/17	6	18.28	88	18.50	18.20	-82	13,589	-0.60%
2020/12/16	5.2	18.53	1	18.50	18.60	4.2	13,325	0.03%
2020/12/15	12	18.74	15	18.80	18.45	-3	13,241	-0.02%
2020/12/14	6	18.87	21	18.87	19.25	-15	13,091	-0.11%
2020/12/11	1	19.10	30	19.28	19.10	-29	12,989	-0.22%
2020/12/10	35	19.54	10	20.00	19.50	25	12,782	0.20%
2020/12/09	0	0.00	13	19.73	20.10	-13	12,608	-0.10%
2020/12/08	2	19.98	16	20.00	19.90	-14	12,470	-0.11%
2020/12/07	34	21.22	2	20.35	20.60	32	12,213	0.26%
2020/12/04	2	20.70	110	20.66	20.80	-108	11,300	-0.96%	大賣/鉅額交易
2020/12/03	2	19.05	1	19.10	19.10	1	10,792	0.01%
2020/12/01	0	0.00	2	19.20	19.20	-2	11,432	-0.02%
2020/11/30	8	19.43	6	19.32	19.40	2	11,400	0.02%
2020/11/27	11	19.04	4	19.16	19.20	7	11,086	0.06%
2020/11/26	3	18.72	4	18.55	18.55	-1	10,811	-0.01%
2020/11/25	0	0.00	1	18.55	18.35	-1	10,735	-0.01%
2020/11/24	1	18.10	10	18.35	17.95	-9	10,533	-0.09%
2020/11/23	69	18.57	11	19.14	18.40	58	10,431	0.56%
2020/11/19	3	18.00	0	0.00	18.05	3	10,372	0.03%
2020/11/18	10	18.00	0	0.00	18.00	10	10,712	0.09%
2020/11/17	0	0.00	1	17.90	17.95	-1	11,171	-0.01%
2020/11/13	2	17.73	1	17.70	17.75	1	11,667	0.01%
2020/11/11	60	18.00	80	17.95	17.95	-20	12,238	-0.16%
2020/11/04	10	18.10	58	17.95	18.00	-48	12,696	-0.38%
2020/11/03	7	18.00	55	17.97	18.00	-48	13,111	-0.37%
2020/10/30	2	17.75	0	0.00	17.75	2	13,922	0.01%
2020/10/29	62	17.52	30	17.62	17.70	32	14,230	0.22%
2020/10/28	56	17.85	0	0.00	17.70	56	14,174	0.40%
2020/10/15	1	17.25	10	17.30	17.30	-9	13,970	-0.06%
2020/10/14	0	0.00	0	17.30	17.35	0	13,961	0.00%
2020/10/13	2	17.40	0	0.00	17.40	2	13,922	0.01%
2020/10/12	0	17.70	8	17.65	17.75	-8	13,889	-0.06%
2020/10/08	1	17.20	13	17.20	17.20	-12	13,785	-0.09%
2020/10/07	0	0.00	5	17.21	17.20	-5	13,743	-0.04%
2020/10/06	1	17.00	17	16.88	16.95	-16	13,593	-0.12%
2020/10/05	13	16.50	0	0.00	16.45	13	13,434	0.10%
2020/09/25	0	0.00	1	15.65	15.65	-1	13,561	-0.01%
2020/09/24	0	0.00	4	16.05	15.75	-4	13,515	-0.03%
2020/09/23	0	0.00	5	16.70	16.45	-5	13,360	-0.04%
2020/09/21	0	0.00	0.1	16.85	16.90	-0.1	13,338	0.00%
2020/09/18	10	17.00	0	0.00	16.75	10	13,449	0.07%
2020/09/17	0	0.00	15	16.82	16.75	-15	13,473	-0.11%
2020/09/16	2	16.70	0	0.00	16.80	2	13,590	0.01%
2020/09/15	10	16.65	104	16.60	16.75	-94	13,779	-0.68%	大賣/
2020/09/14	2	16.60	20	16.50	16.50	-18	14,075	-0.13%
2020/09/11	2	16.73	3	16.93	16.55	-1	14,092	-0.01%
2020/09/10	21	17.00	2	17.08	16.90	19	14,529	0.13%
2020/09/09	5	16.92	0	0.00	17.05	5	14,531	0.03%
2020/09/08	35	17.64	0	0.00	17.40	35	14,211	0.25%
2020/09/07	21	17.68	21	18.01	17.65	0	13,960	0.00%
2020/09/04	1	16.80	0	0.00	16.80	1	13,089	0.01%
2020/09/03	1	16.80	0	0.00	16.75	1	13,129	0.01%
2020/09/02	0	0.00	1	16.80	16.80	-1	13,102	-0.01%
2020/08/31	1	16.70	1	16.80	16.85	0	13,615	0.00%
2020/08/28	1	16.55	0	0.00	16.60	1	13,610	0.01%
2020/08/25	20	16.70	20	17.00	16.75	0	14,096	0.00%
2020/08/24	21	16.60	0	0.00	16.60	21	14,011	0.15%
2020/08/21	0	0.00	21	16.90	16.95	-21	14,566	-0.14%
2020/08/20	0	0.00	1	16.50	16.30	-1	14,945	-0.01%
2020/08/19	0	0.00	4	16.50	16.50	-4	14,873	-0.03%
2020/08/17	3	16.55	1	16.35	16.50	2	14,557	0.01%
2020/08/14	1	15.90	1	15.95	15.95	0	14,156	0.00%
2020/08/13	0	0.00	1	15.85	15.90	-1	14,098	-0.01%
2020/08/12	0	0.00	8	15.71	15.70	-8	14,016	-0.06%
2020/08/10	0	0.00	5	15.90	15.95	-5	13,816	-0.04%
2020/08/07	0	0.00	7	16.07	15.95	-7	13,734	-0.05%
2020/08/06	25	15.59	44	15.66	15.70	-19	13,296	-0.14%
2020/08/05	1	15.55	18	15.59	15.50	-17	12,983	-0.13%
2020/08/04	24	14.66	6	14.75	14.90	18	12,401	0.15%
2020/07/31	0	0.00	2	14.30	14.30	-2	12,029	-0.02%
2020/07/29	1	13.90	0	0.00	13.90	1	12,023	0.01%
2020/07/28	22	14.14	0	0.00	13.90	22	12,004	0.18%
2020/07/27	1	13.95	0	0.00	13.95	1	12,088	0.01%
2020/07/24	2	14.20	88	14.40	14.25	-86	12,044	-0.71%
2020/07/23	83	14.43	0	0.00	14.40	83	12,022	0.69%
2020/07/22	20	14.50	1	14.60	14.50	19	11,998	0.16%
2020/07/21	3	14.20	0	0.00	14.25	3	11,815	0.03%
2020/07/17	0	0.00	2	14.50	14.20	-2	11,766	-0.02%
2020/07/16	4	14.45	0	0.00	14.40	4	11,870	0.03%
2020/07/15	0	0.00	1	14.60	14.50	-1	11,895	-0.01%
2020/07/14	0	0.00	2	14.35	14.25	-2	11,934	-0.02%
2020/07/13	0	0.00	1	14.20	14.30	-1	11,987	-0.01%
2020/07/09	20	14.65	19	14.46	14.35	1	12,248	0.01%
2020/07/07	0	0.00	34	14.40	14.40	-34	12,603	-0.27%
2020/07/06	0	0.00	76.1	14.43	14.50	-76.1	12,694	-0.60%
2020/07/02	5	14.45	0	0.00	14.50	5	12,877	0.04%
2020/06/30	0	0.00	7	14.30	14.55	-7	12,976	-0.05%
2020/06/29	37	14.06	0	0.00	14.10	37	12,924	0.29%
2020/06/24	69	14.26	21	14.24	14.30	48	12,843	0.37%
2020/06/23	0	0.00	10	14.20	14.20	-10	12,754	-0.08%
2020/06/22	0	0.00	5	14.70	14.70	-5	12,602	-0.04%
2020/06/17	0	0.00	16	14.61	14.90	-16	12,086	-0.13%
2020/06/16	0	0.00	1	14.25	14.35	-1	11,734	-0.01%
2020/06/12	3	13.53	30	13.80	13.85	-27	12,200	-0.22%
2020/06/11	5	14.04	0	0.00	14.00	5	12,289	0.04%
2020/06/08	0	0.00	7	14.81	14.65	-7	13,098	-0.05%
2020/06/03	0	0.00	10	14.31	14.20	-10	13,028	-0.08%
2020/06/02	5	13.82	0	0.00	13.70	5	12,640	0.04%
2020/06/01	1	13.80	0	0.00	14.05	1	12,485	0.01%
2020/05/29	31	14.06	0	0.00	13.90	31	12,448	0.25%
2020/05/28	36	14.70	8	15.02	14.40	28	12,259	0.23%
2020/05/27	99	14.32	39	13.89	14.40	60	11,470	0.52%
2020/05/26	7	13.20	32	13.02	13.10	-25	10,693	-0.23%
2020/05/22	20	12.65	0	0.00	12.50	20	10,372	0.19%
2020/05/21	1	12.60	0	0.00	12.60	1	10,329	0.01%
2020/05/20	0	0.00	1	12.60	12.60	-1	10,278	-0.01%
2020/05/19	2	12.60	0	0.00	12.60	2	10,242	0.02%
2020/05/18	2	12.50	0	0.00	12.45	2	10,232	0.02%
2020/05/15	1	12.50	0	0.00	12.45	1	10,216	0.01%
2020/05/14	21	12.67	0	0.00	12.55	21	10,216	0.21%
2020/05/13	0	0.00	2	12.90	12.85	-2	10,152	-0.02%
2020/05/12	3	12.80	2	12.90	12.85	1	10,167	0.01%
2020/05/11	0	0.00	3	12.98	13.05	-3	10,149	-0.03%
2020/05/08	9	12.72	0	0.00	12.65	9	10,006	0.09%
2020/05/05	8	12.71	0	0.00	12.90	8	10,052	0.08%
2020/05/04	15	12.85	0	0.00	12.75	15	9,964	0.15%
2020/04/30	1	13.20	2	13.30	13.15	-1	9,918	-0.01%
2020/04/29	2	12.90	0	0.00	12.95	2	9,873	0.02%
2020/04/28	1	12.65	0	0.00	12.70	1	9,900	0.01%
2020/04/24	1	12.80	0	0.00	12.75	1	10,033	0.01%
2020/04/23	1	12.75	0	0.00	12.75	1	10,008	0.01%
2020/04/22	0	0.00	1	12.90	12.95	-1	9,952	-0.01%
2020/04/21	1	12.70	3	13.00	12.80	-2	9,927	-0.02%
2020/04/20	0.9	12.90	2	13.03	12.90	-1.1	9,783	-0.01%
2020/04/17	2	13.00	0	0.00	12.95	2	9,685	0.02%
2020/04/15	1	13.15	4	13.20	13.15	-3	9,453	-0.03%
2020/04/14	2	13.10	16	13.15	13.10	-14	9,345	-0.15%
2020/04/13	15	13.00	21	12.95	13.10	-6	9,262	-0.06%
2020/04/10	0	0.00	2	12.18	12.15	-2	8,888	-0.02%
2020/04/09	11.2	11.91	10	12.10	11.90	1.2	8,959	0.01%
2020/04/08	0	0.00	3	11.72	11.85	-3	8,916	-0.03%
2020/04/07	0	0.00	1	11.40	11.30	-1	8,790	-0.01%
2020/04/06	1	10.80	0	0.00	11.15	1	8,822	0.01%
2020/04/01	2	11.00	0	0.00	11.05	2	8,819	0.02%
2020/03/31	3	11.18	0	0.00	11.00	3	8,894	0.03%
2020/03/27	4	11.41	2	11.60	11.35	2	9,912	0.02%
2020/03/26	1	11.40	0	0.00	11.40	1	10,780	0.01%
2020/03/24	20	11.55	0	0.00	11.20	20	11,613	0.17%
2020/03/23	0	0.00	2	11.35	11.20	-2	11,589	-0.02%
2020/03/20	3	11.60	30	11.63	11.65	-27	11,685	-0.23%
2020/03/19	0	0.00	8	11.18	10.95	-8	11,576	-0.07%
2020/03/18	0	0.00	20	11.76	11.60	-20	11,468	-0.17%
2020/03/17	2	10.88	1	10.95	10.90	1	11,533	0.01%
2020/03/16	30	11.14	0	10.90	10.90	30	11,334	0.26%
2020/03/13	8	11.28	0	0.00	11.20	8	11,155	0.07%
2020/03/12	65	12.19	25	12.46	12.10	40	10,893	0.37%
2020/03/11	7	13.16	22	13.39	13.10	-15	10,479	-0.14%
2020/03/10	12	13.40	180	13.50	13.50	-168	10,415	-1.61%	大賣/鉅額交易
2020/03/09	3	13.87	13	13.68	13.60	-10	10,287	-0.10%
2020/03/06	0	0.00	1	14.20	14.20	-1	10,065	-0.01%
2020/03/03	10	14.25	1	14.30	14.30	9	9,901	0.09%
2020/03/02	0	0.00	8	13.91	14.05	-8	9,851	-0.08%
2020/02/26	0	0.00	6	14.20	14.20	-6	9,612	-0.06%
2020/02/25	0	0.00	10	13.90	14.00	-10	9,608	-0.10%
2020/02/24	2	13.98	0	0.00	14.05	2	9,587	0.02%
2020/02/19	3	14.30	0	0.00	14.30	3	9,551	0.03%
2020/02/17	5	14.03	0	0.00	14.05	5	9,579	0.05%
2020/02/12	2	14.25	2	14.35	14.25	0	9,595	0.00%
2020/02/10	9	14.06	1	14.20	14.05	8	9,690	0.08%
2020/02/07	2	14.43	0	0.00	14.35	2	9,657	0.02%
2020/02/06	1	14.60	0	0.00	14.65	1	9,674	0.01%
2020/02/05	4	14.50	0	0.00	14.55	4	9,920	0.04%
2020/02/03	0	0.00	3	14.50	14.50	-3	9,958	-0.03%
2020/01/30	0	0.00	14	14.42	14.55	-14	9,785	-0.14%
2020/01/20	0	0.00	10	15.10	15.15	-10	9,521	-0.11%
2020/01/16	0	0.00	1	15.10	15.10	-1	9,585	-0.01%
2020/01/15	3	15.00	0	0.00	15.05	3	9,632	0.03%
2020/01/14	0	0.00	7	15.15	15.15	-7	9,706	-0.07%
2020/01/13	3	15.00	60.2	15.04	15.05	-57.2	9,875	-0.58%
2020/01/10	2	15.00	0	0.00	15.00	2	9,995	0.02%
2020/01/09	5	15.01	51	15.00	15.00	-46	10,085	-0.46%
2020/01/07	6	15.00	10	15.00	15.00	-4	10,211	-0.04%
2020/01/06	2	15.20	22	15.20	15.15	-20	10,272	-0.19%
2020/01/03	0	0.00	4	15.25	15.30	-4	10,267	-0.04%
2020/01/02	1	15.50	0	0.00	15.50	1	10,146	0.01%
2019/12/31	1	15.55	0	0.00	15.40	1	10,094	0.01%
2019/12/30	3	15.50	0	0.00	15.50	3	10,044	0.03%
2019/12/27	2	15.60	0	0.00	15.75	2	9,959	0.02%
2019/12/26	0	0.00	12	15.60	15.65	-12	9,852	-0.12%
2019/12/25	7	15.91	3	16.08	15.80	4	9,906	0.04%
2019/12/24	27	16.03	61	16.02	16.20	-34	9,635	-0.35%
2019/12/23	4	15.93	33	16.12	16.05	-29	8,913	-0.33%
2019/12/20	10	15.25	14	15.51	15.95	-4	8,036	-0.05%
2019/12/19	24	15.30	3	15.25	15.30	21	7,360	0.29%
2019/12/18	12	15.10	0	0.00	15.20	12	7,237	0.17%
2019/12/17	15	15.19	0	0.00	15.10	15	7,424	0.20%
2019/12/16	0	0.00	4	15.15	15.15	-4	7,282	-0.05%
2019/12/13	1	15.00	6	14.98	15.05	-5	7,180	-0.07%
2019/12/12	0	0.00	1	14.95	14.90	-1	7,008	-0.01%
2019/12/10	0	0.00	2	14.80	14.70	-2	6,975	-0.03%
2019/12/09	10	14.80	5	14.76	14.80	5	7,191	0.07%
2019/12/06	34	14.63	3	14.58	14.65	31	7,216	0.43%
2019/12/05	74	14.52	12	14.47	14.55	62	7,395	0.84%
2019/12/03	10	14.20	1	14.20	14.20	9	7,391	0.12%
2019/11/28	1	14.30	1.3	14.29	14.30	-0.3	7,817	0.00%
2019/11/27	4	14.30	1	14.30	14.30	3	7,961	0.04%
2019/11/26	2	14.05	0	0.00	14.00	2	7,934	0.03%
2019/11/25	0	0.00	20	14.19	14.15	-20	7,957	-0.25%
2019/11/22	2	14.15	0	0.00	14.15	2	8,003	0.02%
2019/11/20	0	0.00	7	13.90	14.05	-7	8,095	-0.09%
2019/11/18	0	0.00	2	14.10	14.10	-2	8,185	-0.02%
2019/11/14	7	13.90	0	0.00	13.85	7	8,270	0.08%
2019/11/13	0	0.00	2	14.05	14.05	-2	8,280	-0.02%
2019/11/12	2	13.95	0	0.00	13.95	2	8,459	0.02%
2019/11/11	0	0.00	3	14.10	14.05	-3	8,486	-0.04%
2019/11/07	3	14.20	0	0.00	14.20	3	8,531	0.04%
2019/11/06	9	14.36	0	0.00	14.35	9	8,491	0.11%
2019/11/05	4	14.50	5	14.50	14.50	-1	8,483	-0.01%
2019/11/04	2	14.50	30	14.45	14.60	-28	8,580	-0.33%
2019/11/01	2	14.90	0	0.00	14.85	2	8,462	0.02%
2019/10/31	0	0.00	1	14.85	14.90	-1	8,596	-0.01%
2019/10/28	0	0.00	3	15.03	15.00	-3	9,757	-0.03%
2019/10/23	2	15.00	2	15.05	15.05	0	11,152	0.00%
2019/10/22	2.7	15.16	0	0.00	15.25	2.7	11,235	0.02%
2019/10/21	31	15.27	3	15.27	15.30	28	11,294	0.25%
2019/10/18	4	14.98	0	0.00	15.00	4	11,317	0.04%
2019/10/17	2	14.95	0	0.00	15.00	2	11,281	0.02%
2019/10/16	10	14.95	0	0.00	14.85	10	11,242	0.09%
2019/10/15	0.1	14.85	0	0.00	14.85	0.1	11,155	0.00%
2019/10/14	0	0.00	4	14.79	14.85	-4	11,168	-0.04%
2019/10/09	1	14.40	0	0.00	14.30	1	11,002	0.01%
2019/10/04	0	0.00	1	14.65	14.50	-1	11,491	-0.01%
2019/10/01	0	0.00	6	14.82	14.80	-6	11,465	-0.05%
2019/09/27	3	14.52	0	0.00	14.50	3	11,316	0.03%
2019/09/26	0	0.00	7	14.83	14.75	-7	11,305	-0.06%
2019/09/25	7	14.58	0	0.00	14.60	7	11,208	0.06%
2019/09/24	2	14.85	0	0.00	14.80	2	11,194	0.02%
2019/09/23	0	0.00	1	14.95	14.95	-1	11,114	-0.01%
2019/09/20	10	14.90	42	14.75	15.00	-32	11,133	-0.29%
2019/09/19	2	14.65	0	0.00	14.60	2	10,893	0.02%
2019/09/17	0	0.00	2	14.85	14.85	-2	10,876	-0.02%
2019/09/16	2	14.70	0	0.00	14.70	2	11,002	0.02%
2019/09/12	1	15.00	7	15.02	15.00	-6	10,983	-0.05%
2019/09/11	0	0.00	4	14.81	14.80	-4	10,913	-0.04%
2019/09/10	24	14.58	2	14.65	14.55	22	11,441	0.19%
2019/09/09	30	14.28	1	14.45	14.45	29	11,672	0.25%
2019/09/04	2	14.08	2	14.00	14.10	0	11,783	0.00%
2019/09/03	21	14.20	2	14.20	14.15	19	11,870	0.16%
2019/09/02	0	0.00	3	14.10	14.10	-3	11,793	-0.03%
2019/08/30	1	13.85	0	0.00	13.80	1	11,736	0.01%
2019/08/29	1	13.50	0	0.00	13.55	1	11,747	0.01%
2019/08/28	0	0.00	5	13.55	13.50	-5	11,907	-0.04%
2019/08/27	2	13.60	0	0.00	13.50	2	12,142	0.02%
2019/08/23	7	13.84	1	13.80	13.85	6	12,218	0.05%
2019/08/22	10	13.70	0	0.00	13.60	10	12,195	0.08%
2019/08/21	2	13.53	0	0.00	13.60	2	12,158	0.02%
2019/08/20	0	0.00	10	13.55	13.50	-10	12,207	-0.08%
2019/08/19	12	13.63	4	13.65	13.60	8	12,234	0.07%
2019/08/16	15	13.35	0	0.00	13.45	15	12,238	0.12%
2019/08/15	2	13.25	0	0.00	13.30	2	12,211	0.02%
2019/08/14	3	13.80	0	0.00	13.65	3	12,093	0.02%
2019/08/13	1	13.90	0	0.00	13.75	1	12,249	0.01%
2019/08/12	0	0.00	0.2	13.90	13.90	-0.2	12,246	0.00%
2019/08/08	1	13.90	0	0.00	14.00	1	12,250	0.01%
2019/08/06	2	14.00	0	0.00	13.90	2	12,355	0.02%
2019/08/05	3	14.20	6	14.30	14.05	-3	12,346	-0.02%
2019/08/02	4	14.45	4	14.48	14.45	0	12,419	0.00%
2019/08/01	0	0.00	4	14.85	14.75	-4	12,656	-0.03%
2019/07/31	6	15.00	2	15.03	15.05	4	12,802	0.03%
2019/07/30	33	15.07	9	15.22	15.05	24	12,700	0.19%
2019/07/29	10	14.90	6	14.92	14.90	4	11,910	0.03%
2019/07/26	27	14.44	4	14.50	14.75	23	11,376	0.20%
2019/07/25	1	13.75	0	0.00	13.85	1	10,770	0.01%
2019/07/24	1	13.90	7	13.86	13.85	-6	10,721	-0.06%
2019/07/23	2	14.00	0	0.00	14.05	2	10,785	0.02%
2019/07/22	5	14.13	0	0.00	14.10	5	10,721	0.05%
2019/07/19	4	14.26	8	14.33	14.30	-4	10,574	-0.04%
2019/07/18	5	14.30	0	0.00	14.30	5	10,527	0.05%
2019/07/17	2	14.45	0	0.00	14.35	2	10,552	0.02%
2019/07/16	1	14.45	0	0.00	14.45	1	10,813	0.01%
2019/07/12	7	14.34	3	14.45	14.45	4	10,935	0.04%
2019/07/11	3	14.60	0	0.00	14.60	3	10,777	0.03%
2019/07/09	1	14.80	37	14.85	14.75	-36	10,759	-0.33%
2019/07/05	2	14.85	0	0.00	14.85	2	11,228	0.02%
2019/07/04	0	0.00	3	14.88	14.85	-3	11,287	-0.03%
2019/07/03	2	14.80	3	14.80	14.80	-1	11,438	-0.01%
2019/07/02	3	14.88	0	0.00	14.90	3	11,651	0.03%
2019/07/01	0	0.00	11	14.85	14.90	-11	11,775	-0.09%
2019/06/28	2	14.75	0	0.00	14.70	2	11,789	0.02%
2019/06/27	12	14.75	0	0.00	14.80	12	11,827	0.10%
2019/06/26	4	14.69	0	0.00	14.70	4	11,877	0.03%
2019/06/25	1	14.70	3	14.75	14.70	-2	11,953	-0.02%
2019/06/24	6	14.80	25	14.75	14.80	-19	12,187	-0.16%
2019/06/21	5	14.93	0	0.00	14.80	5	12,408	0.04%
2019/06/20	0	0.00	3	15.05	15.05	-3	12,382	-0.02%
2019/06/19	0	0.00	5	15.11	15.10	-5	12,496	-0.04%
2019/06/17	3	16.00	2	16.10	16.00	1	11,849	0.01%
2019/06/14	2	15.93	0	0.00	15.90	2	11,522	0.02%
2019/06/12	1	16.00	0	0.00	16.10	1	12,295	0.01%
2019/06/11	23	15.96	0	0.00	15.95	23	12,319	0.19%
2019/06/10	0	0.00	4	16.15	16.05	-4	12,377	-0.03%
2019/06/06	3	16.15	0	0.00	16.15	3	12,542	0.02%
2019/06/05	1	16.45	2	16.25	16.20	-1	12,854	-0.01%
2019/06/04	28	16.12	0	0.00	16.15	28	13,439	0.21%
2019/06/03	2	16.10	7	16.06	16.15	-5	13,938	-0.04%
2019/05/30	3	15.45	0	0.00	15.45	3	14,192	0.02%
2019/05/27	1	15.50	0	0.00	15.50	1	16,086	0.01%
2019/05/23	2	15.70	0	0.00	15.65	2	17,005	0.01%
2019/05/22	1	15.85	2	15.80	15.75	-1	17,687	-0.01%
2019/05/21	0	0.00	1	15.60	15.65	-1	17,763	-0.01%
2019/05/20	10	15.60	1	15.80	15.70	9	17,733	0.05%
2019/05/17	0	0.00	2	15.10	15.10	-2	17,622	-0.01%
2019/05/16	20	15.21	0	0.00	15.00	20	17,809	0.11%
2019/05/15	0.3	15.35	0	0.00	15.30	0.3	17,903	0.00%
2019/05/13	6	15.22	0	0.00	15.10	6	18,284	0.03%
2019/05/10	11	15.89	1	15.55	15.60	10	18,280	0.05%
2019/05/09	26	16.21	1	16.15	16.00	25	18,129	0.14%
2019/05/08	10	16.70	10	16.65	16.55	0	17,802	0.00%
2019/05/07	5	17.05	0	0.00	17.05	5	17,657	0.03%
2019/05/06	28	17.04	0	0.00	17.00	28	17,685	0.16%
2019/05/03	0	0.00	20	17.30	17.35	-20	17,540	-0.11%
2019/04/30	11	17.33	298	17.31	17.30	-287	17,383	-1.65%	大賣/鉅額交易
2019/04/29	47	17.56	5	17.45	17.35	42	17,374	0.24%
2019/04/26	11	17.65	1	17.65	17.65	10	17,293	0.06%
2019/04/25	5	17.80	0	0.00	17.75	5	17,233	0.03%
2019/04/24	10	17.88	0	0.00	17.90	10	17,288	0.06%
2019/04/23	23	18.00	1	18.00	18.00	22	17,272	0.13%
2019/04/22	6	18.13	1	18.10	18.10	5	17,206	0.03%
2019/04/19	0	0.00	1	17.80	17.80	-1	16,955	-0.01%
2019/04/18	2	17.75	1	17.70	17.65	1	17,173	0.01%
2019/04/17	33	17.85	40	17.90	17.95	-7	17,220	-0.04%
2019/04/15	20	17.95	1	17.95	17.90	19	17,050	0.11%
2019/04/12	4	17.95	0	0.00	17.95	4	17,111	0.02%
2019/04/11	5	17.78	0	0.00	17.65	5	16,805	0.03%
2019/04/10	17	17.65	0	0.00	17.75	17	16,700	0.10%
2019/04/09	1	17.75	0	0.00	17.75	1	16,666	0.01%
2019/04/08	41	17.64	0	0.00	17.65	41	16,543	0.25%
2019/04/03	6	17.70	0	0.00	17.65	6	16,385	0.04%
2019/04/02	20	17.85	1	17.85	17.75	19	16,298	0.12%
2019/04/01	12	17.70	0	0.00	17.70	12	16,282	0.07%
2019/03/29	5	17.71	10	17.65	17.65	-5	16,249	-0.03%
2019/03/28	20	17.61	0	0.00	17.60	20	16,321	0.12%
2019/03/27	5	17.75	0	0.00	17.75	5	16,269	0.03%
2019/03/26	2	17.78	1	17.75	17.75	1	16,036	0.01%
2019/03/25	11	17.95	0	0.00	17.95	11	15,851	0.07%
2019/03/21	1	18.10	0	0.00	18.10	1	15,655	0.01%
2019/03/20	25	18.12	0	0.00	18.10	25	15,747	0.16%
2019/03/19	1	18.15	0	0.00	18.15	1	15,660	0.01%
2019/03/18	34	18.26	0	0.00	18.25	34	15,642	0.22%
2019/03/15	11	18.30	74	18.31	18.30	-63	15,620	-0.40%
2019/03/14	2	17.95	0	0.00	18.00	2	14,800	0.01%
2019/03/11	60	18.20	5	18.10	18.10	55	14,880	0.37%
2019/03/08	13	18.23	33	18.16	18.25	-20	14,944	-0.13%
2019/03/07	16	17.93	2	18.15	18.15	14	15,235	0.09%
2019/03/06	2	18.00	0	0.00	18.00	2	14,885	0.01%
2019/03/05	99.5	18.15	3	18.05	18.10	96.5	14,679	0.66%
2019/03/04	240	18.28	0	0.00	18.20	240	14,464	1.66%	大買/鉅額交易
2019/02/27	21	18.15	0	0.00	18.15	21	13,946	0.15%
2019/02/26	50	18.54	35	18.24	18.50	15	13,195	0.11%
2019/02/25	39	18.11	2	18.05	18.00	37	12,559	0.29%
2019/02/22	33	18.31	12	18.35	18.40	21	11,999	0.18%
2019/02/21	2	18.05	3	18.30	18.45	-1	11,648	-0.01%
2019/02/18	0.5	17.65	0	0.00	17.65	0.5	11,065	0.00%
2019/02/15	2	17.58	0	0.00	17.45	2	11,038	0.02%
2019/02/14	0	0.00	3	17.95	17.90	-3	10,919	-0.03%
2019/02/13	12	17.98	2	18.05	18.15	10	10,836	0.09%
2019/02/12	0	0.00	20	17.50	17.55	-20	10,399	-0.19%
2019/02/11	0	0.00	1.1	17.57	17.35	-1.1	10,548	-0.01%
2019/01/30	0	0.00	1	17.45	17.50	-1	10,637	-0.01%
2019/01/29	1	17.25	0	0.00	17.35	1	10,984	0.01%
2019/01/28	13	17.56	0	0.00	17.45	13	11,512	0.11%
2019/01/25	11	17.36	1	17.45	17.50	10	11,858	0.08%
2019/01/24	2	17.23	0	0.00	17.20	2	11,969	0.02%
2019/01/22	0.8	17.10	0	0.00	17.15	0.8	12,236	0.01%
2019/01/18	0	0.00	2.8	17.37	17.30	-2.8	12,473	-0.02%
2019/01/16	10	17.35	0	0.00	17.30	10	12,803	0.08%
2019/01/15	1	17.10	0	0.00	17.15	1	12,910	0.01%
2019/01/10	1	17.15	5	17.20	17.15	-4	13,434	-0.03%
2019/01/09	10	16.95	1	17.00	17.10	9	13,346	0.07%
2019/01/07	0	0.00	1	16.65	16.70	-1	13,597	-0.01%
2019/01/02	1	16.75	0	0.00	16.70	1	14,341	0.01%
2018/12/28	11	16.70	0	0.00	16.75	11	14,554	0.08%
2018/12/27	5	16.80	1	16.90	16.70	4	14,999	0.03%
2018/12/26	2	16.70	0	0.00	16.60	2	15,000	0.01%
2018/12/24	0	0.00	3	17.00	17.10	-3	15,105	-0.02%
2018/12/22	1	16.75	11	16.90	16.85	-10	15,176	-0.07%
2018/12/21	1	16.50	0	0.00	16.55	1	15,277	0.01%
2018/12/20	11	16.85	0	0.00	16.70	11	15,160	0.07%
2018/12/19	21	17.00	0	0.00	16.90	21	15,177	0.14%
2018/12/18	0	0.00	1	17.00	17.00	-1	15,244	-0.01%
2018/12/17	1	17.00	0	0.00	16.95	1	15,510	0.01%
2018/12/14	1	17.00	0	0.00	17.10	1	15,472	0.01%
2018/12/13	2	17.15	10	17.30	17.15	-8	15,452	-0.05%
2018/12/12	0	0.00	11	17.40	17.45	-11	15,279	-0.07%
2018/12/11	12	16.92	1	16.90	16.90	11	15,251	0.07%
2018/12/10	2	17.10	0	0.00	17.10	2	15,274	0.01%
2018/12/07	1	17.60	0	0.00	17.75	1	15,225	0.01%
2018/12/06	14	17.71	0	0.00	17.40	14	15,221	0.09%
2018/12/05	25	18.33	0	0.00	18.30	25	15,111	0.17%
2018/12/04	13	18.80	0	0.00	18.75	13	15,489	0.08%
2018/12/03	0	0.00	17	19.23	19.10	-17	15,544	-0.11%
2018/11/30	7	18.69	16	18.62	18.45	-9	15,356	-0.06%
2018/11/29	10	17.35	5	17.55	17.65	5	14,493	0.03%
2018/11/27	4	16.94	0	0.00	16.90	4	14,405	0.03%
2018/11/21	5	17.00	0	0.00	17.25	5	15,037	0.03%
2018/11/16	1	17.30	4.1	17.32	17.30	-3.1	16,046	-0.02%
2018/11/15	1	17.10	0	0.00	17.00	1	15,999	0.01%
2018/11/13	0.3	17.20	3	17.07	17.20	-2.7	16,158	-0.02%
2018/11/12	2	17.05	1	17.00	17.00	1	16,555	0.01%
2018/11/09	1	17.00	0	0.00	17.00	1	17,189	0.01%
2018/11/08	2	17.05	0	0.00	16.90	2	17,350	0.01%
2018/11/07	3	17.10	1	17.00	17.20	2	17,360	0.01%
2018/11/06	4	16.68	0	0.00	16.65	4	17,662	0.02%
2018/11/05	13	16.81	19	17.04	17.35	-6	17,653	-0.03%
2018/11/02	80	16.24	80	16.24	16.25	0	17,438	0.00%
2018/11/01	10	15.50	2	15.58	15.45	8	17,374	0.05%
2018/10/31	2	15.25	0	0.00	15.35	2	17,523	0.01%
2018/10/29	3	14.60	0	0.00	14.55	3	18,030	0.02%
2018/10/26	0	0.00	1	14.75	14.65	-1	18,133	-0.01%
2018/10/25	2	14.55	1	14.80	14.40	1	18,171	0.01%
2018/10/24	5	15.63	6	15.60	15.50	-1	18,444	-0.01%
2018/10/23	5	15.93	0	0.00	15.75	5	18,598	0.03%
2018/10/22	10	16.25	4	16.10	16.35	6	18,551	0.03%
2018/10/19	2	15.80	2	15.75	16.05	0	18,805	0.00%
2018/10/18	14	16.19	16	16.09	16.00	-2	19,311	-0.01%
2018/10/17	5	16.70	4	16.64	16.30	1	19,477	0.01%
2018/10/16	3	16.45	1	16.30	16.35	2	19,606	0.01%
2018/10/15	7	16.31	5	16.15	16.10	2	19,659	0.01%
2018/10/12	33	16.40	15	16.34	16.60	18	19,483	0.09%
2018/10/11	14	16.91	0	0.00	16.85	14	19,088	0.07%
2018/10/09	4	18.76	0	0.00	18.70	4	18,941	0.02%
2018/10/08	24	19.07	65	18.70	18.95	-41	18,896	-0.22%
2018/10/05	4	19.20	0	0.00	19.20	4	19,069	0.02%
2018/10/04	8	20.43	2	20.40	20.50	6	18,691	0.03%
2018/10/03	0	0.00	6	20.75	20.60	-6	18,733	-0.03%
2018/10/02	2	20.45	0	0.00	20.50	2	18,965	0.01%
2018/10/01	40	20.79	0	0.00	20.70	40	19,197	0.21%
2018/09/28	18	20.36	0	0.00	20.55	18	19,226	0.09%
2018/09/27	4	20.39	4	20.39	20.25	0	19,164	0.00%
2018/09/26	1	20.35	4	20.34	20.50	-3	19,232	-0.02%
2018/09/25	12	20.19	3	20.17	20.20	9	19,559	0.05%
2018/09/21	0	0.00	16	20.49	20.45	-16	19,988	-0.08%
2018/09/20	2	19.85	0	0.00	19.75	2	19,947	0.01%
2018/09/19	20	19.85	1	19.85	19.80	19	20,019	0.09%
2018/09/17	6	19.55	0	0.00	19.55	6	20,495	0.03%
2018/09/14	22	19.60	5	19.77	19.90	17	20,656	0.08%
2018/09/13	4	19.38	2	19.25	19.25	2	20,735	0.01%
2018/09/12	1	19.05	0	0.00	19.20	1	20,836	0.00%
2018/09/11	14	19.08	1	19.20	19.10	13	21,105	0.06%
2018/09/10	25	19.59	250	18.65	18.85	-225	21,358	-1.05%	大賣/鉅額交易
2018/09/07	9	20.11	0	0.00	19.90	9	21,056	0.04%
2018/09/05	0	0.00	1	21.65	21.45	-1	20,903	0.00%
2018/09/04	2	21.80	0	0.00	21.75	2	20,963	0.01%
2018/09/03	0	0.00	6	21.85	21.55	-6	20,915	-0.03%
2018/08/29	1	21.60	2	21.65	21.70	-1	21,430	0.00%
2018/08/27	3	21.80	42	21.52	21.55	-39	21,471	-0.18%
2018/08/23	10	20.50	5	20.45	20.45	5	21,162	0.02%
2018/08/20	12	20.05	0	0.00	20.25	12	22,248	0.05%
2018/08/17	2	20.10	0	0.00	19.90	2	22,381	0.01%
2018/08/16	18	20.72	0	0.00	20.25	18	22,350	0.08%
2018/08/15	2	21.40	0	0.00	21.15	2	22,164	0.01%
2018/08/14	7	21.34	0	0.00	21.70	7	22,844	0.03%
2018/08/13	22	21.45	11	21.55	21.30	11	23,561	0.05%
2018/08/10	3	22.28	11	22.09	21.85	-8	23,452	-0.03%
2018/08/09	2	21.93	16	22.19	22.25	-14	23,315	-0.06%
2018/08/08	5	21.83	0	0.00	21.75	5	23,323	0.02%
2018/08/07	0	0.00	10	22.00	22.00	-10	23,907	-0.04%
2018/08/06	1	21.30	0	0.00	21.45	1	24,572	0.00%
2018/08/03	10	21.45	1	21.90	21.60	9	25,377	0.04%
2018/08/02	11	20.96	0	0.00	20.90	11	25,275	0.04%
2018/08/01	3	21.22	21	21.40	21.70	-18	25,734	-0.07%
2018/07/31	12	20.72	0	0.00	20.80	12	25,709	0.05%
2018/07/30	10	21.15	0	0.00	21.20	10	25,805	0.04%
2018/07/27	4	22.40	8	22.19	22.20	-4	25,813	-0.02%
2018/07/26	10	22.13	10	22.10	22.20	0	25,774	0.00%
2018/07/25	2	22.10	33	21.95	22.35	-31	25,643	-0.12%
2018/07/24	0	0.00	21	20.82	20.90	-21	25,159	-0.08%
2018/07/23	60	20.17	40	19.91	20.20	20	24,845	0.08%
2018/07/20	1	19.55	1	19.85	19.55	0	24,738	0.00%
2018/07/18	1	20.60	1	20.65	20.45	0	25,091	0.00%
2018/07/17	10	20.55	1	20.55	20.55	9	25,295	0.04%
2018/07/16	1	21.00	0	0.00	20.90	1	25,620	0.00%
2018/07/13	1	21.65	14	21.39	21.60	-13	25,809	-0.05%
2018/07/12	0	0.00	10	20.90	20.90	-10	25,768	-0.04%
2018/07/11	0	0.00	0.1	20.35	20.35	-0.1	26,319	0.00%
2018/07/09	0	0.00	20	20.50	20.70	-20	26,574	-0.08%
2018/07/05	4	19.73	0	0.00	19.70	4	26,857	0.01%
2018/07/04	2	20.15	10	20.05	20.05	-8	27,985	-0.03%
2018/07/03	13	21.35	13	20.45	20.50	0	28,767	0.00%
2018/07/02	2	21.05	0	0.00	21.25	2	28,460	0.01%
2018/06/29	0	0.00	20	20.75	20.70	-20	27,986	-0.07%
2018/06/27	3	20.30	0	0.00	20.40	3	27,717	0.01%
2018/06/26	12	19.98	0	0.00	19.90	12	27,721	0.04%
2018/06/20	10	21.70	1	21.45	21.15	9	27,034	0.03%
2018/06/19	0	0.00	10	21.65	21.65	-10	26,703	-0.04%
2018/06/15	17	22.78	0	0.00	22.75	17	26,316	0.06%
2018/06/14	0	0.00	20	24.10	24.15	-20	26,040	-0.08%
2018/06/13	25	23.80	15.9	23.81	23.75	9.1	25,923	0.04%
2018/06/12	0	0.00	2	24.30	23.85	-2	25,920	-0.01%
2018/06/11	13	24.20	0	0.00	24.30	13	25,718	0.05%
2018/06/08	6	24.36	0	0.00	24.20	6	25,619	0.02%
2018/06/07	34	25.19	45	25.00	24.75	-11	25,562	-0.04%
2018/06/06	5	24.41	1	24.85	24.75	4	25,214	0.02%
2018/06/05	3	23.98	5	24.48	23.95	-2	24,931	-0.01%
2018/06/01	15	24.89	0	0.00	24.65	15	24,421	0.06%
2018/05/30	36	25.28	0	0.00	24.85	36	23,962	0.15%
2018/05/29	17	26.09	28	26.32	25.90	-11	23,651	-0.05%
2018/05/28	20	25.65	1	25.65	25.65	19	23,885	0.08%
2018/05/25	6	26.03	56	25.84	25.80	-50	23,703	-0.21%
2018/05/24	50	25.90	82	25.81	25.95	-32	23,580	-0.14%
2018/05/23	23	25.21	5	25.38	25.00	18	23,340	0.08%
2018/05/22	90	26.72	27	26.16	25.50	63	22,920	0.27%
2018/05/21	46	25.12	118.3	25.30	25.90	-72.3	22,115	-0.33%	大賣/
2018/05/18	3	23.90	4	24.06	24.35	-1	21,293	0.00%
2018/05/17	3	23.67	1	23.65	23.50	2	20,984	0.01%
2018/05/16	40	23.83	8	23.88	23.70	32	20,756	0.15%
2018/05/15	38	23.59	6	23.55	23.30	32	20,484	0.16%
2018/05/14	36	23.86	79	24.49	25.05	-43	19,847	-0.22%
2018/05/11	50	22.74	96	22.66	22.85	-46	18,828	-0.24%
2018/05/10	10	21.75	1	21.70	21.75	9	17,794	0.05%
2018/05/09	10	21.40	24	21.32	21.50	-14	17,406	-0.08%
2018/05/08	7	20.61	0	0.00	20.50	7	16,779	0.04%
2018/05/07	15.1	20.71	8	20.91	21.10	7.1	16,639	0.04%
2018/05/04	0	0.00	12	20.29	20.45	-12	16,023	-0.07%
2018/05/03	3	19.57	1	19.85	19.50	2	15,810	0.01%
2018/05/02	2.1	19.90	0	0.00	19.85	2.1	15,828	0.01%
2018/04/30	1	19.60	4	20.14	20.25	-3	15,588	-0.02%
2018/04/27	2	19.48	0	0.00	19.70	2	15,357	0.01%
2018/04/26	14	19.56	0	0.00	19.50	14	15,460	0.09%
2018/04/24	44	20.17	5	20.06	19.80	39	15,135	0.26%
2018/04/23	0	0.00	17	20.68	20.90	-17	14,959	-0.11%
2018/04/20	12	20.25	4	20.78	20.20	8	14,721	0.05%
2018/04/19	1	20.25	14	20.51	20.40	-13	14,314	-0.09%
2018/04/18	13	19.99	1	20.30	20.05	12	13,992	0.09%
2018/04/17	13	20.35	14	20.55	20.15	-1	13,969	-0.01%
2018/04/16	3	20.15	4	20.10	20.15	-1	13,552	-0.01%
2018/04/13	11	20.22	0	0.00	20.20	11	13,493	0.08%
2018/04/12	1	19.90	15	19.72	19.80	-14	13,118	-0.11%
2018/04/11	1	20.15	3	20.17	19.90	-2	13,123	-0.02%
2018/04/10	2	19.83	46	19.51	19.45	-44	12,598	-0.35%
2018/04/09	5	18.95	30	18.51	18.90	-25	11,621	-0.22%
2018/04/03	1	17.80	0	0.00	17.80	1	10,957	0.01%
2018/04/02	3	17.65	0	0.00	17.60	3	11,066	0.03%
2018/03/31	1	17.55	3	17.60	17.50	-2	11,157	-0.02%
2018/03/29	0	0.00	2	17.95	17.80	-2	11,345	-0.02%
2018/03/28	0	0.00	22	17.82	17.75	-22	11,200	-0.20%
2018/03/27	1	17.65	4	17.60	17.65	-3	11,149	-0.03%
2018/03/23	10	17.25	0	0.00	17.30	10	11,464	0.09%
2018/03/22	0.5	17.60	0	0.00	17.65	0.5	11,576	0.00%
2018/03/21	4	17.68	9	17.83	17.65	-5	11,801	-0.04%
2018/03/20	0	0.00	0.3	17.65	17.65	-0.3	12,147	0.00%
2018/03/19	10	17.90	2	17.95	17.90	8	13,003	0.06%
2018/03/15	1	17.65	12	17.55	17.50	-11	13,387	-0.08%
2018/03/14	3	17.55	1	17.60	17.50	2	13,476	0.01%
2018/03/13	10	17.90	0	0.00	17.50	10	13,523	0.07%
2018/03/12	0.5	17.50	10	17.50	17.55	-9.5	13,473	-0.07%
2018/03/09	10	17.45	9	17.55	17.45	1	13,657	0.01%
2018/03/07	0	0.00	5	17.53	17.40	-5	13,756	-0.04%
2018/03/06	1	17.30	12	17.54	17.35	-11	14,021	-0.08%
2018/03/05	2	17.40	0.1	17.30	17.30	1.9	14,713	0.01%
2018/03/02	29	17.57	0	0.00	17.50	29	14,695	0.20%
2018/03/01	13	17.90	26	17.70	17.90	-13	14,500	-0.09%
2018/02/27	0	0.00	13	16.94	16.95	-13	13,681	-0.10%
2018/02/26	13	16.64	0	0.00	16.55	13	13,482	0.10%
2018/02/23	2	16.80	10	16.90	16.90	-8	13,307	-0.06%
2018/02/21	1	16.00	2	16.20	16.20	-1	13,275	-0.01%
2018/02/12	0	0.00	10	15.70	15.65	-10	13,218	-0.08%
2018/02/09	0	0.00	15	15.24	15.40	-15	13,191	-0.11%
2018/02/08	2	15.20	0	0.00	15.15	2	13,192	0.02%
2018/02/07	5	15.20	30	15.31	15.25	-25	13,209	-0.19%
2018/02/06	24	15.28	5	14.97	15.05	19	13,177	0.14%
2018/02/05	0	0.00	34	16.35	16.40	-34	13,014	-0.26%
2018/02/01	2	16.83	0	0.00	16.90	2	13,574	0.01%
2018/01/31	2	16.58	1	16.75	16.75	1	13,794	0.01%
2018/01/30	13	16.65	6	16.83	16.70	7	13,990	0.05%
2018/01/29	7	16.57	2	16.65	16.60	5	14,094	0.04%
2018/01/26	13	16.76	54	16.76	16.75	-41	14,686	-0.28%
2018/01/24	10	16.95	1	16.95	16.95	9	15,221	0.06%
2018/01/23	1	17.05	0	0.00	16.95	1	15,328	0.01%
2018/01/22	13	16.85	4	16.95	17.20	9	15,315	0.06%
2018/01/18	21	17.22	0	0.00	17.10	21	15,240	0.14%
2018/01/17	8	17.17	1	17.10	17.10	7	15,283	0.05%
2018/01/16	1	17.65	0	0.00	17.50	1	15,285	0.01%
2018/01/12	1	17.75	21	17.82	17.75	-20	15,470	-0.13%
2018/01/11	1	18.05	1	18.30	17.70	0	15,504	0.00%
2018/01/10	1	17.85	14	18.00	18.00	-13	15,352	-0.08%
2018/01/09	0	0.00	5	17.60	17.70	-5	15,329	-0.03%
2018/01/08	1	17.65	2	17.78	17.70	-1	15,456	-0.01%
2018/01/04	1	17.55	0	0.00	17.50	1	15,568	0.01%
2018/01/03	11	17.75	3	18.30	17.75	8	15,782	0.05%
2018/01/02	10	17.90	10	18.10	18.00	0	15,560	0.00%