華夏 (1305)-元大-六合券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.10
漲跌
▼0.05
漲幅
-0.28%
成交量
1,082張
產業
上市塑膠類股
602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

華夏 (1305)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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	2	18.38	18.50	-2	1,300	-0.15%
2024/04/25	0	0.00	10	18.00	17.90	-10	1,261	-0.79%
2024/04/24	5	18.00	0	0.00	18.05	5	1,262	0.40%
2024/04/23	6	18.09	0	0.00	18.05	6	1,274	0.47%
2024/04/19	4	17.95	0	0.00	17.95	4	1,264	0.32%
2024/04/18	0	0.00	1	18.15	18.15	-1	1,235	-0.08%
2024/04/17	5	18.15	0	0.00	18.15	5	1,231	0.41%
2024/04/12	5	18.60	80	18.61	18.60	-75	1,190	-6.30%
2024/04/11	5	18.80	0	0.00	18.80	5	1,182	0.42%
2024/04/09	3	18.97	0	0.00	19.00	3	1,161	0.26%
2024/04/02	2	18.85	0	0.00	18.85	2	1,115	0.18%
2024/04/01	0	0.00	4	18.45	18.75	-4	1,080	-0.37%
2024/03/28	10	18.10	0	0.00	18.10	10	1,057	0.95%
2024/03/26	10	18.25	0	0.00	18.15	10	1,079	0.93%
2024/03/22	0	18.40	0	0.00	18.25	0	1,077	0.00%
2024/03/20	0	0.00	1	18.40	18.15	-1	1,135	-0.09%
2024/03/19	16	18.70	5	18.67	18.45	11	1,113	0.99%
2024/03/15	0	0.00	0.6	18.80	18.70	-0.6	1,080	-0.05%
2024/03/14	0	19.20	0	0.00	19.05	0	1,057	0.00%
2024/03/13	0	19.15	0	0.00	19.05	0	1,056	0.00%
2024/03/12	2	19.30	0	0.00	19.35	2	1,047	0.19%
2024/03/11	1	19.20	0	0.00	19.20	1	1,066	0.10%
2024/03/08	0	19.30	0	0.00	19.15	0	1,071	0.00%
2024/03/07	0	19.35	0	0.00	19.25	0	1,088	0.00%
2024/03/06	0	19.60	0	0.00	19.45	0	1,069	0.00%
2024/03/05	1	19.80	0	0.00	19.80	1	1,038	0.10%
2024/03/04	4	19.95	0	0.00	19.90	4	1,034	0.39%
2024/02/27	4	20.60	0	0.00	20.30	4	1,018	0.39%
2024/02/26	23	20.60	0	0.00	20.50	23	1,010	2.28%
2024/02/22	1	20.85	0	0.00	20.80	1	1,015	0.10%
2024/02/20	0	20.90	0	0.00	21.05	0	1,038	0.00%
2024/02/19	0	21.10	0	0.00	21.20	0	1,079	0.00%
2024/02/15	0	0.00	2	20.30	20.35	-2	1,102	-0.18%
2024/01/30	0	20.60	0	0.00	20.50	0	1,161	0.00%
2024/01/29	0	21.20	0	0.00	20.85	0	1,189	0.00%
2024/01/26	0	0.00	30	20.70	20.80	-30	1,196	-2.51%
2024/01/25	1	20.55	0	0.00	20.40	1	1,217	0.08%
2024/01/24	0	20.70	0	0.00	20.55	0	1,226	0.00%
2024/01/18	0	20.25	0	0.00	20.15	0	1,241	0.00%
2024/01/17	2.6	20.67	0	0.00	20.25	2.6	1,247	0.21%
2024/01/16	1	21.00	60	20.93	20.85	-59	1,241	-4.75%
2024/01/11	0.1	21.57	0	0.00	21.55	0.1	1,383	0.01%
2024/01/10	0	21.80	0	0.00	21.65	0	1,482	0.00%
2024/01/09	11	21.95	2	22.00	21.90	9	1,501	0.60%
2024/01/02	0	0.00	0.4	22.40	22.45	-0.4	1,603	-0.03%
2023/12/29	0	22.40	0	0.00	22.30	0	1,600	0.00%
2023/12/27	1	22.60	1	22.50	22.55	0	1,625	0.00%
2023/12/25	2	22.30	3	22.27	22.25	-1	1,661	-0.06%
2023/12/22	0	0.00	5	22.75	22.60	-5	1,677	-0.30%
2023/12/21	0	23.30	1	23.20	23.20	-1	1,681	-0.06%
2023/12/20	0	0.00	5	23.25	23.35	-5	1,686	-0.30%
2023/12/19	10	23.10	0	0.00	23.00	10	1,681	0.59%
2023/12/18	30	23.66	2	23.40	23.60	28	1,683	1.66%
2023/12/15	1	23.05	0	0.00	23.05	1	1,646	0.06%
2023/12/14	25.2	22.80	0	0.00	22.70	25.2	1,686	1.50%
2023/12/13	2	22.50	0	0.00	22.50	2	1,703	0.12%
2023/12/08	10	22.95	0	0.00	23.05	10	1,916	0.52%
2023/12/06	1	23.00	0	0.00	23.00	1	2,049	0.05%
2023/12/05	0.1	23.55	0	0.00	23.20	0.1	2,165	0.01%
2023/11/30	0.1	23.40	0	0.00	23.35	0.1	2,180	0.00%
2023/11/28	0	23.50	0	0.00	23.45	0	2,256	0.00%
2023/11/27	0	0.00	0	23.20	23.25	0	2,268	0.00%
2023/11/24	0	23.40	0	0.00	23.45	0	2,273	0.00%
2023/11/20	0	23.40	0	0.00	23.50	0	2,281	0.00%
2023/11/17	2	23.40	0	0.00	23.40	2	2,294	0.09%
2023/11/13	0	22.05	5	22.40	22.00	-5	2,287	-0.22%
2023/11/07	0	22.40	0	0.00	22.25	0	2,426	0.00%
2023/11/03	1	22.25	0	0.00	22.25	1	2,481	0.04%
2023/11/01	0	21.65	0	0.00	21.50	0	2,613	0.00%
2023/10/25	0	0.00	1	22.05	21.95	-1	3,299	-0.03%
2023/10/24	5	21.75	0	0.00	21.75	5	3,357	0.15%
2023/10/23	1	21.75	0	0.00	21.55	1	3,386	0.03%
2023/10/20	0	21.75	0	0.00	21.70	0	3,400	0.00%
2023/10/19	8	22.41	24	22.59	22.10	-16	3,411	-0.47%
2023/10/18	1	22.80	0	0.00	23.55	1	3,345	0.03%
2023/10/13	5	22.85	0	0.00	22.90	5	3,329	0.15%
2023/10/11	2	23.10	0	0.00	22.80	2	3,340	0.06%
2023/10/06	1	23.45	0	0.00	23.75	1	3,291	0.03%
2023/09/26	1.2	24.63	0	0.00	24.45	1.2	3,213	0.04%
2023/09/19	0	26.45	0	0.00	26.35	0	3,136	0.00%
2023/09/18	0	26.10	0	0.00	26.15	0	3,080	0.00%
2023/09/15	0.1	26.10	4	26.00	26.00	-3.9	3,057	-0.13%
2023/09/14	0.2	26.33	0	0.00	26.50	0.2	3,019	0.01%
2023/09/13	2	26.48	4	26.43	26.45	-2	2,970	-0.07%
2023/09/11	0	0.00	0.5	25.80	25.70	-0.5	2,803	-0.02%
2023/09/08	2	26.00	2	26.00	26.25	0	2,718	0.00%
2023/09/07	0	24.85	0	0.00	24.90	0	2,585	0.00%
2023/09/06	0	0.00	1	24.75	24.75	-1	2,575	-0.04%
2023/09/04	0.5	25.50	0.1	25.50	25.45	0.5	2,531	0.02%
2023/08/31	2	23.90	0	0.00	24.15	2	2,478	0.08%
2023/08/29	0	22.90	0	0.00	23.30	0	2,463	0.00%
2023/08/28	0.2	22.87	0	0.00	22.75	0.2	2,467	0.01%
2023/08/23	0.1	23.44	0	0.00	23.05	0.1	2,480	0.00%
2023/08/21	1	23.31	0	0.00	23.50	1	2,467	0.04%
2023/08/18	1	23.71	0	0.00	23.80	1	2,462	0.04%
2023/08/17	0	23.10	3	23.50	23.35	-3	2,440	-0.12%
2023/08/16	0.2	23.76	0	0.00	23.50	0.2	2,406	0.01%
2023/08/15	0	24.90	0	0.00	24.75	0	2,367	0.00%
2023/08/14	0	24.47	0	0.00	24.30	0	2,330	0.00%
2023/08/11	1	25.80	0	0.00	25.50	1	2,293	0.04%
2023/08/10	0.3	25.70	20	25.90	25.65	-19.7	2,277	-0.87%
2023/08/09	0	25.80	10	26.05	25.70	-10	2,243	-0.44%
2023/08/08	0	25.75	4	26.15	25.65	-4	2,190	-0.18%
2023/08/07	51.1	24.90	51	25.88	25.80	0.1	2,127	0.00%
2023/08/04	0	0.00	2	25.60	25.40	-2	2,050	-0.10%
2023/08/02	2	26.43	52	26.51	25.55	-50	1,954	-2.56%
2023/08/01	0.1	24.50	0	0.00	24.60	0.1	1,685	0.00%
2023/07/31	5	24.30	6	24.49	24.30	-1	1,636	-0.06%
2023/07/28	4	23.45	0	0.00	23.25	4	1,510	0.26%
2023/07/27	0	0.00	10	22.90	22.85	-10	1,440	-0.69%
2023/07/25	0	0.00	2	22.10	22.10	-2	1,344	-0.15%
2023/07/21	0	22.85	0	0.00	22.45	0	1,266	0.00%
2023/07/18	1	23.00	0	0.00	22.95	1	1,173	0.09%
2023/07/17	0.1	22.20	0	0.00	22.55	0.1	1,139	0.01%
2023/07/11	6	22.63	0	0.00	22.65	6	1,139	0.53%
2023/07/06	0	0.00	1	23.35	23.00	-1	1,151	-0.09%
2023/07/03	5	23.75	0	0.00	23.65	5	1,194	0.42%
2023/06/30	5	23.35	0	0.00	23.40	5	1,201	0.42%
2023/06/29	10	23.40	0	0.00	23.55	10	1,213	0.83%
2023/06/19	0	0.00	5	24.45	24.20	-5	1,273	-0.39%
2023/06/14	0	23.90	0	0.00	24.15	0	1,415	0.00%
2023/06/13	0	0.00	4	24.06	24.00	-4	1,452	-0.28%
2023/06/12	0	0.00	6.1	24.25	24.10	-6.1	1,482	-0.41%
2023/06/08	1	24.20	2.2	24.14	24.05	-1.2	1,661	-0.07%
2023/06/07	0.1	24.05	0	0.00	24.05	0.1	1,698	0.01%
2023/05/31	0	0.00	2	23.95	23.60	-2	1,881	-0.11%
2023/05/30	0	24.00	0	0.00	23.90	0	1,944	0.00%
2023/05/29	7	24.12	0	0.00	23.85	7	1,983	0.35%
2023/05/25	1	24.50	0	0.00	24.20	1	2,005	0.05%
2023/05/18	0	0.00	2	24.03	23.95	-2	2,045	-0.10%
2023/05/17	1	24.15	0	0.00	24.15	1	2,044	0.05%
2023/05/12	0	0.00	0	23.40	23.50	0	2,076	0.00%
2023/05/11	0	0.00	0	23.40	23.30	0	2,091	0.00%
2023/05/10	1	23.40	0	0.00	23.80	1	2,083	0.05%
2023/05/09	1	23.90	0	0.00	23.75	1	2,107	0.05%
2023/05/05	1	24.20	0	0.00	24.15	1	2,296	0.04%
2023/04/27	0	0.00	2	25.20	25.05	-2	2,597	-0.08%
2023/04/25	1	25.11	0	0.00	24.90	1	2,677	0.04%
2023/04/24	0	25.40	0	0.00	25.35	0	2,745	0.00%
2023/04/21	0	0.00	2	25.15	25.05	-2	2,853	-0.07%
2023/04/17	0	0.00	3	27.25	27.05	-3	3,202	-0.09%
2023/04/13	0	0.00	3	27.10	26.80	-3	3,265	-0.09%
2023/04/12	0	0.00	1	27.00	26.95	-1	3,314	-0.03%
2023/03/23	0	0.00	3	26.50	26.45	-3	4,464	-0.07%
2023/03/21	1	26.30	0	0.00	26.30	1	4,736	0.02%
2023/03/16	0	0.00	1	25.45	25.60	-1	5,254	-0.02%
2023/03/14	1	25.30	2	25.35	26.20	-1	5,205	-0.02%
2023/03/13	1	25.90	0.1	26.25	26.00	0.9	5,115	0.02%
2023/03/10	3	27.00	0	0.00	26.70	3	5,051	0.06%
2023/03/09	2	27.60	2	27.70	27.55	0	5,047	0.00%
2023/03/08	0	0.00	1	28.15	28.05	-1	5,104	-0.02%
2023/03/07	1	28.40	0	0.00	28.35	1	5,078	0.02%
2023/03/06	3	28.91	2	28.45	28.20	1	5,067	0.02%
2023/03/01	0	0.00	5	28.20	27.70	-5	4,870	-0.10%
2023/02/24	0	0.00	4	28.26	28.55	-4	4,828	-0.08%
2023/02/23	0	0.00	1.3	28.42	28.25	-1.3	4,801	-0.03%
2023/02/22	2	28.45	8	28.45	28.45	-6	4,803	-0.12%
2023/02/21	0	0.00	8	28.15	28.15	-8	4,793	-0.17%
2023/02/20	3	27.60	6	27.97	28.00	-3	4,800	-0.06%
2023/02/16	0	0.00	2	27.83	27.75	-2	4,821	-0.04%
2023/02/15	1	27.40	0.2	27.60	27.70	0.8	4,815	0.02%
2023/02/14	3	27.55	1	27.55	27.90	2	4,801	0.04%
2023/02/13	0	0.00	2	26.95	27.35	-2	4,788	-0.04%
2023/02/10	4	26.78	2	26.70	26.70	2	4,791	0.04%
2023/02/09	2.1	27.30	0	0.00	27.20	2.1	4,769	0.04%
2023/02/07	2	27.78	5	27.84	27.80	-3	4,760	-0.06%
2023/02/06	1	27.45	4	27.70	27.45	-3	4,745	-0.06%
2023/02/03	17.1	27.52	6	27.85	27.20	11.1	4,696	0.24%
2023/02/02	9.1	28.61	0	0.00	28.35	9.1	4,543	0.20%
2023/02/01	0	0.00	2	28.90	29.20	-2	4,474	-0.04%
2023/01/31	0	0.00	10	28.58	28.15	-10	4,374	-0.23%
2023/01/17	0	27.95	2	28.43	29.10	-2	4,240	-0.05%
2023/01/16	0	0.00	1	27.90	27.90	-1	4,160	-0.02%
2023/01/13	0	28.20	3	28.07	28.05	-3	4,131	-0.07%
2023/01/12	11	28.18	10	28.40	28.40	1	4,116	0.02%
2023/01/11	3	28.22	8	28.21	28.30	-5	4,036	-0.12%
2023/01/10	3	27.67	2	27.58	28.00	1	3,929	0.03%
2023/01/09	1	26.55	1	26.55	26.80	0	3,662	0.00%
2023/01/06	1	26.10	6	26.30	26.50	-5	3,617	-0.14%
2023/01/05	0.1	26.35	1	26.65	25.80	-0.9	3,595	-0.03%
2023/01/04	2	26.55	0	26.45	26.75	2	3,532	0.06%
2023/01/03	10	26.75	1	26.85	26.70	9	3,506	0.26%
2022/12/30	1	26.70	2	26.58	26.40	-1	3,446	-0.03%
2022/12/29	1	26.55	0	0.00	26.80	1	3,383	0.03%
2022/12/28	1	26.40	3	26.87	27.10	-2	3,335	-0.06%
2022/12/27	2	26.95	1	26.65	26.55	1	3,238	0.03%
2022/12/26	1	26.74	2	26.78	26.90	-1	3,138	-0.03%
2022/12/23	9	26.62	7	26.05	26.50	2	3,055	0.07%
2022/12/22	2	25.20	10	25.59	26.20	-8	2,820	-0.28%
2022/12/21	1	23.75	0	0.00	24.05	1	2,646	0.04%
2022/12/20	2	23.30	1	23.45	23.45	1	2,635	0.04%
2022/12/19	0	24.60	0	0.00	24.40	0	2,562	0.00%
2022/12/16	0.1	25.60	3	25.42	25.25	-2.9	2,508	-0.12%
2022/12/15	3	25.92	2	25.75	25.80	1	2,413	0.04%
2022/12/14	2.1	25.12	5	25.09	25.35	-2.9	2,253	-0.13%
2022/12/13	2	25.70	3	25.82	25.90	-1	2,115	-0.05%
2022/12/12	7	25.09	22	25.19	25.60	-15	1,944	-0.77%
2022/12/09	0	0.00	300	24.31	24.35	-300	1,596	-18.79%	大賣/鉅額交易
2022/12/06	0	0.00	2	21.90	21.70	-2	1,258	-0.16%
2022/12/05	2	22.45	2	22.55	22.45	0	1,245	0.00%
2022/12/02	45	22.27	0	0.00	22.30	45	1,245	3.61%
2022/12/01	1.2	22.26	0	0.00	22.10	1.2	1,228	0.09%
2022/11/30	10	22.51	1.1	22.25	22.35	8.9	1,197	0.74%
2022/11/29	1	21.35	0	0.00	21.55	1	1,118	0.09%
2022/11/28	0	0.00	6	21.52	21.60	-6	1,131	-0.53%
2022/11/25	1	21.25	1	21.05	21.05	0	1,117	0.00%
2022/11/24	1	21.00	0	0.00	20.95	1	1,107	0.09%
2022/11/22	0	20.45	0	0.00	20.60	0	1,122	0.00%
2022/11/21	0	0.00	1	20.45	20.40	-1	1,127	-0.09%
2022/11/18	0	0.00	6	20.95	20.70	-6	1,133	-0.53%
2022/11/17	1	20.95	18	20.98	21.15	-17	1,134	-1.50%
2022/11/16	1.1	20.65	0	0.00	20.30	1.1	1,118	0.09%
2022/11/15	0	0.00	1	21.05	21.05	-1	1,105	-0.09%
2022/11/14	0	20.45	4	20.55	20.85	-4	1,094	-0.36%
2022/11/11	0	20.50	0	0.00	20.20	0	1,069	0.00%
2022/11/09	0	20.40	11	20.20	20.45	-11	1,079	-1.02%
2022/11/08	0	20.35	1	20.35	20.40	-1	1,073	-0.09%
2022/11/07	1	19.76	45	20.01	20.05	-44	1,075	-4.09%
2022/11/04	0	0.00	1	19.55	19.60	-1	1,066	-0.09%
2022/11/03	37	19.37	22	19.44	19.40	15	1,089	1.38%
2022/11/02	5	19.50	5	19.65	19.75	0	1,092	0.00%
2022/11/01	1	20.20	0	0.00	20.10	1	1,114	0.09%
2022/10/31	2	19.75	0	0.00	19.75	2	1,130	0.18%
2022/10/27	0	0.00	6	20.08	20.00	-6	1,230	-0.49%
2022/10/26	6	19.55	18	19.71	19.55	-12	1,233	-0.97%
2022/10/25	0	19.40	0	0.00	19.30	0	1,244	0.00%
2022/10/24	0	20.00	0	0.00	19.40	0	1,251	0.00%
2022/10/20	0	19.60	0	0.00	20.60	0	1,366	0.00%
2022/10/17	0	19.20	0	0.00	19.45	0	1,366	0.00%
2022/10/14	1.2	19.82	0	0.00	19.70	1.2	1,366	0.09%
2022/10/13	1	19.55	0	0.00	19.10	1	1,376	0.07%
2022/10/12	0	19.95	0	0.00	20.20	0	1,371	0.00%
2022/10/11	0.3	20.20	0	0.00	20.00	0.3	1,377	0.02%
2022/10/04	0.5	20.47	0	0.00	20.60	0.5	1,467	0.03%
2022/10/03	0.1	20.40	0	0.00	20.40	0.1	1,482	0.01%
2022/09/30	1	20.40	1	20.35	20.50	0	1,505	0.00%
2022/09/29	3	19.60	3	19.77	20.20	0	1,538	0.00%
2022/09/28	1.2	19.78	1	19.95	19.50	0.2	1,517	0.01%
2022/09/27	2	20.25	12	20.30	20.35	-10	1,493	-0.67%
2022/09/26	0	21.10	0	0.00	20.65	0	1,471	0.00%
2022/09/23	0.1	21.94	0	0.00	21.75	0.1	1,465	0.01%
2022/09/22	48	21.88	1	21.80	21.80	47	1,466	3.21%
2022/09/20	3	22.50	3	22.33	22.35	0	1,455	0.00%
2022/09/19	12.4	22.89	0	0.00	22.40	12.4	1,458	0.85%
2022/09/16	22.1	23.09	1	23.10	23.10	21.1	1,452	1.45%
2022/09/15	10	23.18	11	23.30	23.30	-1	1,461	-0.07%
2022/09/14	8	23.03	0	0.00	23.00	8	1,469	0.54%
2022/09/13	6	23.53	6	23.72	23.45	0	1,464	0.00%
2022/09/12	0.1	23.50	0.2	23.40	23.45	-0.1	1,465	-0.01%
2022/09/08	16	23.12	10	22.50	23.20	6	1,468	0.41%
2022/09/07	0.2	22.55	0	0.00	22.60	0.2	1,456	0.01%
2022/09/05	0	0.00	8	23.15	23.20	-8	1,461	-0.55%
2022/09/02	3.1	23.30	0	0.00	22.85	3.1	1,457	0.21%
2022/09/01	21.2	23.33	0	0.00	23.35	21.2	1,440	1.47%
2022/08/31	10	23.65	10	23.70	23.65	0	1,440	0.00%
2022/08/30	28.2	23.43	3	23.40	23.45	25.2	1,454	1.73%
2022/08/29	31.1	23.47	3	23.50	23.55	28.1	1,454	1.93%
2022/08/26	20.1	24.29	0	0.00	24.20	20.1	1,442	1.39%
2022/08/25	9	24.38	3	24.30	24.30	6	1,440	0.42%
2022/08/24	6	24.40	18	24.50	24.50	-12	1,441	-0.83%
2022/08/23	10	23.85	0	0.00	23.80	10	1,427	0.70%
2022/08/22	1	24.20	1	24.35	24.25	0	1,430	0.00%
2022/08/19	3	24.10	8	24.19	24.30	-5	1,425	-0.35%
2022/08/18	9	24.00	9	24.15	24.20	0	1,420	0.00%
2022/08/17	2	24.40	10	24.51	24.10	-8	1,427	-0.56%
2022/08/16	0	0.00	1	24.00	24.00	-1	1,417	-0.07%
2022/08/15	14	23.95	9	24.10	24.15	5	1,422	0.35%
2022/08/12	11	23.95	4	24.04	23.95	7	1,419	0.49%
2022/08/11	20	23.63	8	23.65	23.65	12	1,412	0.85%
2022/08/10	6	23.35	0	0.00	23.15	6	1,414	0.42%
2022/08/08	26.4	22.53	2	22.85	22.55	24.4	1,397	1.74%
2022/08/04	40.3	22.66	18	22.75	22.75	22.3	1,417	1.57%
2022/08/03	11.3	24.90	0	0.00	24.80	11.3	1,338	0.85%
2022/08/02	21.8	25.13	0	0.00	25.10	21.8	1,370	1.59%
2022/08/01	13.2	25.25	12	25.55	25.55	1.2	1,405	0.09%
2022/07/29	9.4	25.15	0	0.00	25.15	9.4	1,416	0.67%
2022/07/28	18.3	25.16	0	0.00	25.05	18.3	1,412	1.30%
2022/07/27	11.9	27.91	0	0.00	27.85	11.9	1,352	0.88%
2022/07/26	13.5	28.51	0	0.00	28.40	13.5	1,290	1.04%
2022/07/25	9.4	28.37	4	28.50	28.50	5.4	1,267	0.43%
2022/07/22	3.2	28.20	2	28.40	28.40	1.2	1,261	0.10%
2022/07/21	0.1	28.23	2	28.30	28.30	-1.9	1,283	-0.15%
2022/07/20	20.3	28.39	0	0.00	28.15	20.3	1,283	1.58%
2022/07/19	5.1	28.05	84	28.13	28.20	-78.9	1,288	-6.13%
2022/07/18	18	27.70	18	27.53	27.70	0	1,286	0.00%
2022/07/15	3.2	26.91	2	27.30	26.90	1.2	1,287	0.09%
2022/07/14	2.1	27.09	2	27.25	27.15	0.1	1,292	0.01%
2022/07/13	17	27.03	1	26.95	27.00	16	1,284	1.25%
2022/07/12	29.5	26.14	0	0.00	25.85	29.5	1,265	2.33%
2022/07/11	0.5	27.55	0	0.00	27.25	0.5	1,245	0.04%
2022/07/08	9.2	28.39	0	0.00	27.85	9.2	1,235	0.74%
2022/07/07	32.1	27.75	12	27.60	28.30	20.1	1,222	1.64%
2022/07/06	0.8	28.94	0	0.00	28.50	0.8	1,206	0.07%
2022/07/05	0.2	29.70	0	0.00	30.05	0.2	1,244	0.02%
2022/07/04	0.1	29.60	0	0.00	29.60	0.1	1,256	0.01%
2022/07/01	1.1	30.18	2	30.60	29.50	-0.9	1,296	-0.07%
2022/06/30	3.3	31.07	0	0.00	30.60	3.3	1,303	0.25%
2022/06/29	1.2	31.50	0	0.00	31.75	1.2	1,317	0.09%
2022/06/28	9	31.73	0	0.00	31.90	9	1,340	0.67%
2022/06/27	3	31.83	24	31.75	31.90	-21	1,364	-1.54%
2022/06/24	0	0.00	1	31.25	31.35	-1	1,376	-0.07%
2022/06/23	13	30.61	0	0.00	30.60	13	1,410	0.92%
2022/06/22	6	30.15	0	0.00	30.15	6	1,504	0.40%
2022/06/15	0.3	32.35	0	0.00	32.20	0.3	1,727	0.02%
2022/06/14	0.1	31.65	0	0.00	32.20	0.1	1,749	0.01%
2022/06/13	5	32.42	0	0.00	32.10	5	1,770	0.28%
2022/06/10	1	32.75	2	32.75	32.90	-1	1,796	-0.06%
2022/06/09	4	32.74	0	0.00	32.90	4	1,819	0.22%
2022/06/08	2.6	32.73	0	0.00	32.85	2.6	1,848	0.14%
2022/05/31	1.1	31.40	0	0.00	31.40	1.1	2,158	0.05%
2022/05/30	10	31.25	0	0.00	31.35	10	2,347	0.43%
2022/05/26	0	0.00	30	31.08	30.75	-30	2,526	-1.19%
2022/05/24	0.1	30.80	0	0.00	30.80	0.1	2,629	0.00%
2022/05/17	0	30.20	0	0.00	30.30	0	2,839	0.00%
2022/05/16	1	29.65	0	0.00	29.65	1	2,916	0.04%
2022/05/12	1.2	29.52	5	29.28	28.85	-3.8	3,237	-0.12%
2022/05/11	1.1	30.21	0	0.00	30.05	1.1	3,340	0.03%
2022/05/10	1.1	30.65	13	30.35	30.70	-11.9	3,403	-0.35%
2022/05/09	2.1	32.44	0	0.00	31.60	2.1	3,378	0.06%
2022/05/06	1	32.95	0	0.00	33.05	1	3,367	0.03%
2022/04/27	0.2	32.87	0	0.00	32.55	0.2	3,479	0.01%
2022/04/26	1	33.10	50	33.30	33.30	-49	3,528	-1.39%
2022/04/25	5.1	33.10	0	0.00	33.10	5.1	3,560	0.14%
2022/04/22	0	0.00	1.1	33.62	33.65	-1.1	3,553	-0.03%
2022/04/21	1	33.70	0	0.00	33.80	1	3,579	0.03%
2022/04/20	5	33.50	0	33.65	33.85	5	3,598	0.14%
2022/04/19	0.1	33.30	0	0.00	33.45	0.1	3,615	0.00%
2022/04/18	0.1	33.30	0	0.00	33.15	0.1	3,647	0.00%
2022/04/15	1	33.40	0	0.00	33.50	1	3,724	0.03%
2022/04/14	1	33.85	2	33.83	33.95	-1	3,927	-0.03%
2022/04/12	0.1	33.50	20.1	33.38	33.25	-20.1	3,998	-0.50%
2022/04/11	1	33.85	0	0.00	33.60	1	4,014	0.02%
2022/04/08	0.1	34.38	0	0.00	34.40	0.1	4,003	0.00%
2022/04/01	1	34.90	0.1	34.85	35.25	1	4,000	0.02%
2022/03/31	0	0.00	0.1	35.15	35.00	-0.1	4,005	0.00%
2022/03/30	1	35.30	0	0.00	35.35	1	4,031	0.02%
2022/03/25	0	0.00	3	35.93	35.95	-3	4,160	-0.07%
2022/03/24	22	35.86	16	35.93	35.90	6	4,090	0.15%
2022/03/23	15	35.55	1	35.50	35.55	14	4,031	0.35%
2022/03/22	0	0.00	16	34.87	34.95	-16	3,982	-0.40%
2022/03/21	16	35.15	0	0.00	35.15	16	4,003	0.40%
2022/03/18	3	34.78	0	0.00	34.70	3	4,014	0.07%
2022/03/16	0.1	33.70	2	33.65	33.70	-1.9	4,092	-0.05%
2022/03/15	0.1	34.00	0	0.00	33.80	0.1	4,108	0.00%
2022/03/11	1	34.15	0	0.00	34.20	1	4,189	0.02%
2022/03/08	0	0.00	5	33.90	33.70	-5	4,261	-0.12%
2022/03/04	1	35.65	0	0.00	35.60	1	4,253	0.02%
2022/03/03	2.1	36.05	5	36.09	36.25	-2.9	4,266	-0.07%
2022/03/02	6	35.49	3	35.48	35.45	3	4,168	0.07%
2022/03/01	4.1	35.20	0	0.00	35.60	4.1	4,205	0.10%
2022/02/25	7	34.55	1	34.65	34.55	6	4,292	0.14%
2022/02/24	5	34.76	1	35.10	34.20	4	4,334	0.09%
2022/02/22	6	35.09	0	0.00	34.90	6	4,492	0.13%
2022/02/21	0	0.00	3.6	35.59	35.50	-3.6	4,532	-0.08%
2022/02/16	11	34.81	26	35.19	35.35	-15	4,720	-0.32%
2022/02/15	7.1	35.53	1	35.25	35.25	6.1	4,848	0.13%
2022/02/14	1.1	36.29	4.1	35.90	35.55	-3	4,982	-0.06%
2022/02/11	11.9	35.65	9	35.49	35.65	2.9	5,007	0.06%
2022/02/10	4.1	35.20	2	35.03	35.10	2.1	4,961	0.04%
2022/02/08	1.2	34.54	0	0.00	34.55	1.2	5,261	0.02%
2022/02/07	2.7	34.12	0	0.00	34.30	2.7	5,345	0.05%
2022/01/26	2	32.95	0	0.00	32.95	2	5,463	0.04%
2022/01/24	3.2	33.47	1	33.40	33.35	2.2	5,776	0.04%
2022/01/21	0.2	34.10	0	0.00	33.90	0.2	5,853	0.00%
2022/01/20	0	34.45	1.1	34.26	34.25	-1	5,975	-0.02%
2022/01/19	6	34.51	0.5	34.60	34.20	5.5	6,055	0.09%
2022/01/18	20.5	34.35	0	0.00	34.25	20.5	6,154	0.33%
2022/01/17	0	33.70	6	33.76	33.80	-6	6,283	-0.10%
2022/01/14	0.1	33.70	0	0.00	33.70	0.1	6,577	0.00%
2022/01/13	0.4	34.20	0	0.00	34.00	0.4	6,756	0.01%
2022/01/11	0.2	33.55	1	33.50	33.55	-0.9	7,192	-0.01%
2022/01/07	52.1	34.94	3	35.75	34.75	49.1	7,773	0.63%
2022/01/06	0.3	34.81	0.5	34.65	35.00	-0.2	8,183	0.00%
2022/01/05	0	0.00	1	34.95	34.80	-1	8,511	-0.01%
2022/01/04	1.2	35.04	6	34.92	34.90	-4.9	9,196	-0.05%
2022/01/03	9	35.01	1	35.00	35.05	8	9,664	0.08%
2021/12/30	1	34.65	0	0.00	34.70	1	10,188	0.01%
2021/12/29	0	0.00	2	34.60	34.80	-2	10,745	-0.02%
2021/12/28	0	34.50	0	0.00	34.35	0	11,326	0.00%
2021/12/27	0	0.00	1	34.35	34.30	-1	11,903	-0.01%
2021/12/24	0.2	34.75	1	34.60	34.60	-0.9	12,609	-0.01%
2021/12/23	2.2	34.71	2	34.60	34.60	0.2	13,998	0.00%
2021/12/22	3	34.65	14	34.65	34.65	-11	16,436	-0.07%
2021/12/21	0	33.90	2	34.08	34.10	-2	17,341	-0.01%
2021/12/20	0	0.00	2	33.80	33.55	-2	18,710	-0.01%
2021/12/17	2	33.43	3	33.47	33.45	-1	19,143	-0.01%
2021/12/16	1.3	33.44	0	0.00	33.30	1.3	19,482	0.01%
2021/12/15	1	33.35	0	0.00	33.35	1	19,611	0.01%
2021/12/14	2.2	33.56	3	33.55	33.50	-0.8	19,983	0.00%
2021/12/13	2	34.00	0	0.00	33.80	2	20,189	0.01%
2021/12/10	0.3	34.40	60	34.30	34.30	-59.8	20,181	-0.30%
2021/12/09	1	34.60	0	0.00	34.60	1	20,175	0.00%
2021/12/08	64.2	35.05	1	35.05	34.90	63.2	20,189	0.31%
2021/12/07	1.2	35.04	2	35.15	35.10	-0.8	20,142	0.00%
2021/12/06	4	34.58	3	34.65	34.65	1	20,117	0.00%
2021/12/03	0	0.00	2	34.38	34.30	-2	20,129	-0.01%
2021/12/02	11.1	33.70	1	33.80	33.75	10.1	20,109	0.05%
2021/12/01	1	33.55	50	34.01	34.20	-49	20,143	-0.24%
2021/11/30	2.5	34.06	8	34.01	33.90	-5.5	20,191	-0.03%
2021/11/29	52.1	33.61	4	33.96	34.15	48.1	20,235	0.24%
2021/11/26	51	35.30	0	0.00	35.15	51	20,251	0.25%
2021/11/25	6	35.68	0	0.00	35.75	6	20,268	0.03%
2021/11/24	1.4	35.43	4	35.73	35.90	-2.6	20,156	-0.01%
2021/11/23	3.4	34.91	0.1	35.10	34.85	3.4	20,057	0.02%
2021/11/22	4.2	34.86	0	0.00	34.85	4.2	20,073	0.02%
2021/11/19	3	35.17	1	35.80	35.00	2	20,029	0.01%
2021/11/18	8.1	35.03	3	35.05	35.05	5.1	19,973	0.03%
2021/11/17	1.2	35.16	0	0.00	35.00	1.2	19,924	0.01%
2021/11/16	50	35.30	1	35.85	35.35	49	19,846	0.25%
2021/11/15	2.1	35.61	17	35.64	35.50	-14.9	19,865	-0.07%
2021/11/12	35.2	36.44	1	36.45	35.90	34.2	19,827	0.17%
2021/11/11	3.2	35.77	1	35.95	35.75	2.2	19,643	0.01%
2021/11/10	54	36.50	3	37.03	36.15	51	19,500	0.26%
2021/11/09	1.2	36.44	0	0.00	36.50	1.2	19,246	0.01%
2021/11/08	9.4	36.43	2	36.88	36.30	7.4	19,157	0.04%
2021/11/05	7	36.72	0	0.00	36.90	7	18,943	0.04%
2021/11/04	1.2	36.68	3	36.60	36.50	-1.8	18,908	-0.01%
2021/11/03	11.1	36.61	61	36.59	36.50	-49.9	18,843	-0.26%
2021/11/02	5.1	36.67	3	36.76	36.30	2	18,774	0.01%
2021/11/01	7	37.24	1.1	37.45	37.25	5.9	18,807	0.03%
2021/10/29	5	37.25	0.1	37.05	37.15	5	18,740	0.03%
2021/10/28	16.1	36.82	3	36.72	36.75	13.1	18,731	0.07%
2021/10/27	5.2	37.05	1.1	37.41	37.40	4.1	18,723	0.02%
2021/10/26	14.1	37.37	4	37.33	37.10	10.1	18,806	0.05%
2021/10/25	1	37.10	2	38.03	38.15	-1	18,698	-0.01%
2021/10/22	51.3	38.10	5	38.04	37.45	46.3	18,631	0.25%
2021/10/21	5	38.75	3	38.85	39.35	2	18,376	0.01%
2021/10/20	25.1	38.88	0.3	39.09	38.85	24.8	18,247	0.14%
2021/10/19	16	39.82	0	0.00	40.05	16	18,122	0.09%
2021/10/18	95.2	40.37	78.2	40.61	39.90	17	17,952	0.09%
2021/10/15	18	39.41	14	39.71	39.35	4	17,673	0.02%
2021/10/14	169	38.64	14.1	39.40	39.50	155	17,490	0.89%	大買/鉅額交易
2021/10/13	4	42.25	16.2	42.57	41.40	-12.2	16,976	-0.07%
2021/10/12	70.9	44.09	58.1	44.77	42.45	12.8	16,720	0.08%
2021/10/08	42.1	43.48	4.1	44.20	43.20	38	16,080	0.24%
2021/10/07	17.2	44.25	29.6	43.82	44.50	-12.4	15,724	-0.08%
2021/10/06	52	44.40	25	45.07	43.95	27	15,314	0.18%
2021/10/05	21	43.82	44	43.92	45.10	-23	14,841	-0.15%
2021/10/04	31	45.08	43	44.88	43.20	-12	14,349	-0.08%
2021/10/01	12	44.53	20	44.54	44.45	-8	13,867	-0.06%
2021/09/30	46	46.22	51	45.88	46.30	-5	13,336	-0.04%
2021/09/29	317	46.25	327.9	46.39	46.15	-10.9	12,071	-0.09%	大買/大賣/
2021/09/28	71	43.27	67.3	43.28	43.95	3.7	9,851	0.04%
2021/09/27	34	41.74	200.5	41.84	43.10	-166.5	10,849	-1.53%	大賣/鉅額交易
2021/09/24	8.2	38.99	8.1	38.92	39.30	0.1	10,371	0.00%
2021/09/23	4	37.28	16	38.01	38.50	-12	10,127	-0.12%
2021/09/22	23	35.96	1	35.65	36.30	22	9,916	0.22%
2021/09/17	3	36.07	6	35.78	36.10	-3	9,856	-0.03%
2021/09/16	22.2	35.56	16	35.73	35.50	6.2	9,546	0.06%
2021/09/15	2	35.10	1	35.60	35.00	1	9,383	0.01%
2021/09/13	6	35.53	3	35.47	35.55	3	9,457	0.03%
2021/09/10	60	35.11	0	0.00	35.20	60	9,522	0.63%
2021/09/09	2	34.45	0	0.00	34.40	2	9,570	0.02%
2021/09/08	0	34.75	0	0.00	34.60	0	9,607	0.00%
2021/09/07	2	35.45	0	0.00	35.30	2	9,788	0.02%
2021/09/06	1	34.95	27	35.29	34.95	-26	9,829	-0.26%
2021/09/03	3	36.05	5	36.05	35.85	-2	9,820	-0.02%
2021/09/02	4.1	35.48	0	0.00	35.10	4.1	9,893	0.04%
2021/09/01	4	39.40	0	0.00	39.40	4	9,867	0.04%
2021/08/31	0.1	39.50	2	39.50	39.50	-1.9	9,833	-0.02%
2021/08/30	0	0.00	0.5	39.23	39.30	-0.5	9,958	-0.01%
2021/08/27	2	39.10	4	39.16	39.20	-2	10,221	-0.02%
2021/08/26	2	38.88	0	0.00	39.10	2	10,416	0.02%
2021/08/25	2	38.58	0	0.00	38.65	2	11,046	0.02%
2021/08/24	4	38.55	6	38.81	38.60	-2	11,173	-0.02%
2021/08/23	5	37.81	5.3	38.12	38.00	-0.3	11,436	0.00%
2021/08/20	0	0.00	1	36.05	36.80	-1	11,591	-0.01%
2021/08/19	3	36.85	2	36.70	36.55	1	11,668	0.01%
2021/08/18	30	35.50	24	35.62	36.30	6	12,004	0.05%
2021/08/16	1	36.50	1	36.10	36.40	0	12,405	0.00%
2021/08/13	2	37.28	0	0.00	37.05	2	12,531	0.02%
2021/08/10	2	37.88	2	38.35	38.40	0	12,857	0.00%
2021/08/09	7	38.31	0	0.00	38.10	7	12,979	0.05%
2021/08/06	3	38.52	0	0.00	38.65	3	13,103	0.02%
2021/08/05	30	38.30	0	0.00	38.35	30	13,204	0.23%
2021/08/03	1	40.15	0	0.00	39.85	1	13,479	0.01%
2021/08/02	2	40.55	3	40.18	40.55	-1	13,761	-0.01%
2021/07/30	3	39.70	27	39.67	39.70	-24	14,299	-0.17%
2021/07/29	0	38.80	12	39.00	39.10	-12	14,485	-0.08%
2021/07/28	10	38.00	0.1	37.80	38.80	10	14,616	0.07%
2021/07/27	0.9	38.50	6	38.65	38.50	-5.1	14,856	-0.03%
2021/07/26	3	39.40	11	38.91	39.00	-8	15,191	-0.05%
2021/07/23	0	0.00	2	38.80	39.10	-2	15,448	-0.01%
2021/07/22	11	38.23	2	38.08	37.90	9	15,475	0.06%
2021/07/21	0.1	38.00	2	37.93	37.65	-1.9	15,590	-0.01%
2021/07/20	3	38.55	2	38.65	38.40	1	15,616	0.01%
2021/07/19	2.1	38.81	3	39.20	39.25	-0.9	15,751	-0.01%
2021/07/16	2.1	38.87	3	38.90	38.80	-0.9	16,273	-0.01%
2021/07/15	11.1	38.76	7	38.50	38.80	4.1	16,387	0.02%
2021/07/14	3	37.55	21	36.65	37.70	-18	16,735	-0.11%
2021/07/13	12	38.11	14	37.54	37.35	-2	17,169	-0.01%
2021/07/12	7.2	38.65	7	38.30	38.30	0.2	17,598	0.00%
2021/07/09	2	38.58	20	38.84	38.70	-18	18,127	-0.10%
2021/07/08	3	38.75	4	38.83	38.85	-1	18,268	-0.01%
2021/07/07	11	38.19	14.2	38.23	38.15	-3.2	18,376	-0.02%
2021/07/06	20	38.85	9.1	39.02	39.20	10.9	18,553	0.06%
2021/07/05	6	39.11	5	39.23	39.20	1	18,734	0.01%
2021/07/02	291	42.12	148	42.66	39.05	143	18,592	0.77%	大買/大賣/鉅額交易
2021/07/01	30.2	40.24	139.3	40.30	41.60	-109.1	16,770	-0.65%	大賣/鉅額交易
2021/06/30	10.1	37.53	8	37.76	37.85	2.1	16,020	0.01%
2021/06/29	3	37.15	3	37.05	37.00	0	16,016	0.00%
2021/06/28	1	36.50	8	37.02	37.20	-7	16,233	-0.04%
2021/06/25	1.1	36.71	3	36.90	36.50	-1.9	16,401	-0.01%
2021/06/24	10	36.90	133	36.29	36.90	-123	16,599	-0.74%	大賣/鉅額交易
2021/06/23	2	36.45	1	36.25	36.25	1	16,759	0.01%
2021/06/22	1	36.00	0	0.00	36.15	1	16,898	0.01%
2021/06/21	4	35.25	2.5	35.60	35.20	1.5	17,031	0.01%
2021/06/18	3	36.35	5	36.35	36.20	-2	17,123	-0.01%
2021/06/17	4	36.45	0	0.00	36.80	4	17,349	0.02%
2021/06/16	3	37.50	11	37.57	36.50	-8	17,461	-0.05%
2021/06/15	11	36.19	14	36.39	36.45	-3	17,428	-0.02%
2021/06/11	9	36.30	0	0.00	36.15	9	17,474	0.05%
2021/06/10	6	35.81	0	0.00	36.45	6	17,662	0.03%
2021/06/09	3	36.63	6	37.17	36.50	-3	17,718	-0.02%
2021/06/08	3	36.97	4	36.98	37.05	-1	17,866	-0.01%
2021/06/07	17	37.27	103	36.90	37.20	-86	18,242	-0.47%	大賣/
2021/06/04	13	37.64	7	37.49	37.45	6	18,638	0.03%
2021/06/03	7	37.09	3	37.12	37.10	4	19,392	0.02%
2021/06/02	17	37.50	20	37.61	36.60	-3	20,601	-0.01%
2021/06/01	1	35.55	0	0.00	35.90	1	20,663	0.00%
2021/05/31	7.1	36.02	6	35.73	35.60	1.1	21,267	0.00%
2021/05/28	11	34.91	21	35.00	34.85	-10	21,037	-0.05%
2021/05/27	9	34.12	2	33.93	34.20	7	21,094	0.03%
2021/05/26	16.5	34.40	14	34.08	34.05	2.5	21,248	0.01%
2021/05/25	2	34.18	55	35.44	35.50	-53	21,140	-0.25%
2021/05/24	4	32.33	1	32.70	32.30	3	21,628	0.01%
2021/05/21	3	31.75	4	31.90	32.25	-1	22,278	0.00%
2021/05/20	52	30.99	1	31.70	30.85	51	22,314	0.23%
2021/05/19	53	31.68	10	31.77	32.10	43	22,379	0.19%
2021/05/18	12	30.72	6.4	30.91	31.65	5.6	22,487	0.03%
2021/05/17	6	29.34	5	29.45	29.00	1	22,431	0.00%
2021/05/14	54	31.67	0	0.00	31.80	54	22,296	0.24%
2021/05/13	3	31.75	0	0.00	31.65	3	22,147	0.01%
2021/05/12	6	32.77	6	31.82	32.20	0	22,025	0.00%
2021/05/11	55.1	35.02	8	35.73	35.00	47.1	21,745	0.22%
2021/05/10	7	36.60	3	36.77	36.90	4	21,516	0.02%
2021/05/07	33.5	36.52	15	36.60	36.55	18.5	21,201	0.09%
2021/05/06	106	40.87	5	39.72	39.75	101	20,640	0.49%	大買/鉅額交易
2021/05/05	5	40.01	6	39.97	39.85	-1	20,309	0.00%
2021/05/04	11.4	40.16	6	39.02	39.05	5.4	20,186	0.03%
2021/05/03	30	44.16	8	43.66	43.15	22	19,931	0.11%
2021/04/29	5	43.72	15	42.92	43.75	-10	19,648	-0.05%
2021/04/28	3	42.12	18.5	42.17	42.20	-15.5	19,415	-0.08%
2021/04/27	13	42.48	5.3	42.16	42.40	7.7	19,387	0.04%
2021/04/26	8	42.04	11	42.48	42.90	-3	19,333	-0.02%
2021/04/23	48	42.18	3	42.27	42.15	45	19,330	0.23%
2021/04/22	164	45.19	105	46.67	43.90	59	19,196	0.31%	大買/大賣/
2021/04/21	12	43.38	3	43.37	43.85	9	18,650	0.05%
2021/04/20	103	43.50	15	43.18	43.50	88	18,536	0.47%	大買/
2021/04/19	24	44.34	21.1	44.74	45.40	2.9	18,243	0.02%
2021/04/16	20	40.89	14	41.44	41.85	6	17,802	0.03%
2021/04/15	20	39.55	40	39.79	39.70	-20	17,843	-0.11%
2021/04/14	2	37.20	20	38.28	37.75	-18	17,911	-0.10%
2021/04/13	30	38.00	2	38.20	38.20	28	17,898	0.16%
2021/04/12	6	39.20	30	38.76	38.80	-24	17,800	-0.13%
2021/04/09	74.5	37.84	86	37.93	37.60	-11.5	17,620	-0.07%
2021/04/08	2	36.45	2	36.80	36.70	0	17,569	0.00%
2021/04/07	3	37.00	0	0.00	36.60	3	17,749	0.02%
2021/04/06	1	37.05	26	36.76	37.05	-25	17,717	-0.14%
2021/04/01	6	36.79	3.2	36.71	36.70	2.8	17,629	0.02%
2021/03/31	60	36.45	13	36.60	37.30	47	17,516	0.27%
2021/03/30	30.2	36.29	65.4	36.11	36.20	-35.2	17,267	-0.20%
2021/03/29	22	35.67	19	36.05	35.15	3	17,241	0.02%
2021/03/26	16	34.91	0	0.00	34.75	16	17,774	0.09%
2021/03/25	8	34.85	25	34.56	34.20	-17	17,695	-0.10%
2021/03/24	2.2	34.49	14	34.34	34.60	-11.8	17,537	-0.07%
2021/03/23	33	33.86	9	33.94	33.85	24	17,399	0.14%
2021/03/22	27	33.65	5	33.85	33.80	22	17,312	0.13%
2021/03/19	9.1	33.16	0	0.00	33.20	9.1	17,702	0.05%
2021/03/18	1	33.05	7	33.29	33.50	-6	17,826	-0.03%
2021/03/17	12	32.83	16	32.87	32.85	-4	17,767	-0.02%
2021/03/16	27	33.09	21	33.04	33.05	6	17,849	0.03%
2021/03/15	5.8	33.31	2	33.35	33.40	3.8	17,647	0.02%
2021/03/12	29	33.16	14	33.26	33.40	15	17,469	0.09%
2021/03/11	22	33.15	9	33.17	33.05	13	17,334	0.07%
2021/03/10	62	33.26	33.2	33.18	33.55	28.8	17,100	0.17%
2021/03/09	28	32.61	11	33.07	32.75	17	16,543	0.10%
2021/03/08	20	32.77	155	32.10	33.20	-135	15,618	-0.86%	大賣/鉅額交易
2021/03/05	174	30.07	18	30.12	30.30	156	14,299	1.09%	大買/鉅額交易
2021/03/04	9	30.89	203	30.47	30.80	-194	13,634	-1.42%	大賣/鉅額交易
2021/03/03	2	28.85	5	28.86	28.90	-3	12,912	-0.02%
2021/03/02	88	28.75	5	29.07	28.50	83	12,833	0.65%
2021/02/26	4	29.44	12	29.20	29.55	-8	12,619	-0.06%
2021/02/25	2.2	28.99	20	28.58	29.05	-17.8	12,458	-0.14%
2021/02/24	181	29.84	27	29.86	28.20	154	12,239	1.26%	大買/鉅額交易
2021/02/23	7	28.01	278.8	28.37	29.85	-271.8	11,405	-2.38%	大賣/鉅額交易
2021/02/22	3	27.32	12	26.80	27.15	-9	10,711	-0.08%
2021/02/19	13	26.52	53	26.50	26.70	-40	10,613	-0.38%
2021/02/18	2	25.65	104	26.00	26.00	-102	10,517	-0.97%	大賣/鉅額交易
2021/02/17	14	24.53	38	25.00	25.00	-24	10,474	-0.23%
2021/02/05	0	0.00	14	23.85	23.75	-14	10,436	-0.13%
2021/02/03	0	0.00	62	24.00	23.90	-62	11,083	-0.56%
2021/02/02	0	0.00	5	23.45	23.65	-5	11,234	-0.04%
2021/01/29	8	23.03	3	22.90	23.00	5	11,407	0.04%
2021/01/28	101	23.00	2	22.73	23.00	99	11,437	0.87%	大買/
2021/01/26	1	23.70	0	0.00	23.50	1	11,527	0.01%
2021/01/22	70	23.48	3	23.80	23.80	67	11,647	0.58%
2021/01/21	0.2	23.65	6	23.68	23.35	-5.8	11,665	-0.05%
2021/01/20	40	24.00	0	0.00	23.75	40	11,720	0.34%
2021/01/19	2	25.10	4	25.24	24.75	-2	11,856	-0.02%
2021/01/18	7	24.59	3	24.70	24.60	4	11,897	0.03%
2021/01/15	5	25.95	3	25.90	25.55	2	11,857	0.02%
2021/01/14	6	26.41	4	26.53	26.45	2	11,857	0.02%
2021/01/13	15	26.87	6	26.91	26.70	9	11,852	0.08%
2021/01/12	5	26.85	9	27.14	26.80	-4	11,835	-0.03%
2021/01/11	4.5	27.62	5	27.60	27.45	-0.5	11,797	0.00%
2021/01/08	39	26.94	2	28.08	27.60	37	12,139	0.30%
2021/01/07	6	27.23	297	27.22	27.80	-291	11,721	-2.48%	大賣/鉅額交易
2021/01/06	110	25.28	117	25.90	25.30	-7	11,316	-0.06%	大買/大賣/
2021/01/05	0	0.00	2.1	25.39	25.40	-2.1	11,280	-0.02%
2021/01/04	1	25.70	31	25.71	25.75	-30	11,234	-0.27%
2020/12/31	15	25.43	6	25.25	25.45	9	11,063	0.08%
2020/12/30	101	24.68	41	25.60	24.70	60	10,787	0.56%	大買/
2020/12/29	11	25.02	60	25.20	24.90	-49	10,551	-0.46%
2020/12/28	2	24.55	22	24.59	24.70	-20	10,456	-0.19%
2020/12/25	1	24.50	10	24.70	24.50	-9	10,374	-0.09%
2020/12/23	33	23.91	9	24.44	24.15	24	10,293	0.23%
2020/12/22	31	24.60	140	24.50	23.90	-109	10,240	-1.06%	大賣/鉅額交易
2020/12/21	4	23.26	4	23.44	23.65	0	9,761	0.00%
2020/12/18	0	0.00	0.1	22.90	22.90	-0.1	9,782	0.00%
2020/12/17	101.5	23.18	0	0.00	23.20	101.5	9,962	1.02%	大買/鉅額交易
2020/12/16	0	0.00	22	23.34	23.65	-22	10,263	-0.21%
2020/12/15	127.1	23.88	38	24.55	23.35	89.1	10,737	0.83%	大買/
2020/12/14	18	24.85	182	24.59	25.00	-164	10,800	-1.52%	大賣/鉅額交易
2020/12/11	1	23.75	0	0.00	23.70	1	10,830	0.01%
2020/12/10	1	24.20	61	23.90	23.55	-60	11,161	-0.54%
2020/12/09	0	0.00	2	23.25	23.00	-2	11,227	-0.02%
2020/12/08	0	0.00	0.1	23.30	23.15	-0.1	12,079	0.00%
2020/12/07	1	23.80	1	23.30	23.20	0	12,792	0.00%
2020/12/04	35	23.34	30	23.30	23.60	5	12,743	0.04%
2020/12/03	35	22.34	0	0.00	22.65	35	12,647	0.28%
2020/12/02	82.6	22.74	2	22.85	22.55	80.6	12,928	0.62%
2020/12/01	11.2	23.42	1	23.20	23.15	10.2	12,826	0.08%
2020/11/30	1	23.35	0	0.00	23.80	1	12,732	0.01%
2020/11/25	0	0.00	1	23.00	23.00	-1	12,613	-0.01%
2020/11/24	7.1	22.94	25	22.91	22.80	-17.9	12,566	-0.14%
2020/11/23	5	23.05	0.1	22.80	23.35	4.9	12,514	0.04%
2020/11/19	2	22.90	2	23.10	22.85	0	12,445	0.00%
2020/11/18	1	22.85	5	23.04	22.85	-4	12,469	-0.03%
2020/11/16	3	22.37	1	22.45	22.80	2	12,582	0.02%
2020/11/13	60	23.00	0	0.00	23.10	60	12,481	0.48%
2020/11/11	53	24.23	52	24.47	23.95	1	12,531	0.01%
2020/11/10	6	23.13	3.1	23.15	23.20	2.9	12,053	0.02%
2020/11/09	0	0.00	6	22.95	22.95	-6	11,838	-0.05%
2020/11/03	2	22.40	66	22.51	22.40	-64	11,397	-0.56%
2020/11/02	0	0.00	2	22.25	22.20	-2	11,280	-0.02%
2020/10/30	6	22.03	4	22.03	21.85	2	11,172	0.02%
2020/10/29	3	22.23	1	22.15	22.50	2	11,001	0.02%
2020/10/28	10	22.52	3	22.00	22.15	7	10,884	0.06%
2020/10/27	14	22.44	10	22.00	22.10	4	10,722	0.04%
2020/10/26	5	21.93	64	22.10	21.80	-59	10,449	-0.56%
2020/10/23	0	0.00	24	21.79	21.65	-24	10,299	-0.23%
2020/10/22	1	21.55	0	0.00	21.25	1	10,209	0.01%
2020/10/21	60	21.00	0	0.00	21.45	60	10,110	0.59%
2020/10/20	22	21.25	4	21.35	21.15	18	10,058	0.18%
2020/10/19	5	21.58	3	21.72	21.60	2	10,002	0.02%
2020/10/16	94	21.55	48	22.54	21.50	46	9,939	0.46%
2020/10/15	2	21.90	2	21.88	21.90	0	9,479	0.00%
2020/10/14	2	20.75	48	21.39	21.70	-46	9,276	-0.50%
2020/10/13	23	20.80	47	20.91	20.55	-24	8,991	-0.27%
2020/10/12	0	0.00	20	19.95	20.35	-20	8,798	-0.23%
2020/10/08	1	20.00	1.1	20.00	20.00	-0.1	8,727	0.00%
2020/10/06	0	0.00	65	19.99	20.05	-65	8,698	-0.75%
2020/10/05	1	19.65	2	19.85	19.75	-1	8,660	-0.01%
2020/09/29	3	19.50	2	19.90	19.40	1	8,600	0.01%
2020/09/28	0.8	19.65	0	0.00	19.65	0.8	8,546	0.01%
2020/09/25	1	19.35	2	18.93	18.90	-1	8,516	-0.01%
2020/09/24	119	19.44	7	19.31	19.25	112	8,326	1.35%	大買/鉅額交易
2020/09/23	34	20.96	2	20.85	20.80	32	8,001	0.40%
2020/09/22	15	21.11	6	21.29	21.45	9	7,815	0.12%
2020/09/21	10	22.12	11	21.76	21.70	-1	7,557	-0.01%
2020/09/18	23	21.99	54	22.01	21.90	-31	7,176	-0.43%
2020/09/17	27	21.31	38	21.71	22.45	-11	6,583	-0.17%
2020/09/16	26	21.03	19	20.80	20.80	7	5,838	0.12%
2020/09/15	22	20.85	10	20.62	22.00	12	5,536	0.22%
2020/09/14	9	20.74	33	20.59	20.55	-24	5,082	-0.47%
2020/09/11	63	22.18	25	22.30	21.00	38	4,814	0.79%
2020/09/10	18	21.47	107.5	21.41	21.50	-89.5	3,904	-2.29%	大賣/
2020/09/09	0	0.00	2	19.20	19.55	-2	3,151	-0.06%
2020/09/08	1	19.85	0	0.00	19.65	1	3,089	0.03%
2020/09/07	14	20.15	57	20.32	20.20	-43	2,992	-1.44%
2020/09/04	41	19.01	5	18.90	19.00	36	2,709	1.33%
2020/09/03	0	0.00	1	19.40	19.35	-1	2,709	-0.04%
2020/09/02	1	18.75	0	0.00	18.95	1	2,691	0.04%
2020/09/01	1	19.10	0	0.00	18.65	1	2,688	0.04%
2020/08/28	0	0.00	1	19.25	19.25	-1	2,748	-0.04%
2020/08/27	2	19.30	4	19.80	19.25	-2	2,786	-0.07%
2020/08/25	4	19.79	5	19.89	19.80	-1	2,766	-0.04%
2020/08/24	1	19.55	30	20.00	19.95	-29	2,729	-1.06%
2020/08/21	9	19.67	1	19.95	19.70	8	2,677	0.30%
2020/08/20	11	19.42	19	19.52	19.30	-8	2,571	-0.31%
2020/08/19	1	19.40	2	19.70	19.40	-1	2,435	-0.04%
2020/08/18	16	19.53	6	19.86	19.45	10	2,370	0.42%
2020/08/17	3	18.72	32	18.32	18.80	-29	2,200	-1.32%
2020/08/14	30	17.50	1	18.00	18.10	29	2,122	1.37%
2020/08/13	1	17.85	0	0.00	17.80	1	2,206	0.05%
2020/08/12	1	17.80	0	0.00	17.90	1	2,490	0.04%
2020/08/10	0	0.00	30	18.00	18.10	-30	2,577	-1.16%
2020/08/06	0	0.00	30	17.60	17.70	-30	2,614	-1.15%
2020/07/29	0	0.00	2	17.30	17.20	-2	2,960	-0.07%
2020/07/28	32	16.98	0	0.00	16.75	32	3,003	1.07%
2020/07/27	2	17.25	0	0.00	17.20	2	3,082	0.06%
2020/07/22	0	0.00	1	19.20	19.20	-1	3,089	-0.03%
2020/07/17	1	19.25	0	0.00	19.10	1	3,073	0.03%
2020/07/09	0	0.00	1	19.35	19.30	-1	3,249	-0.03%
2020/07/08	1	19.20	0	0.00	19.25	1	3,274	0.03%
2020/07/06	1	19.40	1	19.30	19.45	0	3,327	0.00%
2020/06/30	0	0.00	1	18.80	18.95	-1	3,388	-0.03%
2020/06/24	0	0.00	2	19.00	19.00	-2	3,456	-0.06%
2020/06/22	3	19.32	0	0.00	19.10	3	3,545	0.08%
2020/06/18	0	0.00	2	18.90	19.10	-2	3,557	-0.06%
2020/06/12	1	18.55	9	18.40	18.70	-8	3,759	-0.21%
2020/06/11	1	19.10	0	0.00	18.90	1	3,772	0.03%
2020/06/09	0	0.00	1	19.55	19.55	-1	3,734	-0.03%
2020/06/05	0	0.00	1	19.45	19.45	-1	3,713	-0.03%
2020/06/04	0	0.00	1	19.40	19.50	-1	3,651	-0.03%
2020/06/02	1	19.45	0	0.00	19.40	1	3,557	0.03%
2020/06/01	0	0.00	1	19.55	19.35	-1	3,531	-0.03%
2020/05/28	0	0.00	2	19.20	19.20	-2	3,475	-0.06%
2020/05/26	2	19.48	10	19.48	19.40	-8	3,424	-0.23%
2020/05/25	0	0.00	1	19.05	19.00	-1	3,347	-0.03%
2020/05/22	4	19.33	0	0.00	19.00	4	3,304	0.12%
2020/05/21	0	0.00	1	19.30	19.35	-1	3,226	-0.03%
2020/05/20	6	19.26	3	19.38	19.20	3	3,183	0.09%
2020/05/19	11	19.63	13	19.78	19.90	-2	3,085	-0.06%
2020/05/15	0	0.00	8	17.92	18.15	-8	2,761	-0.29%
2020/05/13	2	17.75	0	0.00	18.00	2	2,683	0.07%
2020/05/12	45	18.13	0	0.00	18.05	45	2,663	1.69%
2020/05/11	3	18.33	4	18.38	18.15	-1	2,644	-0.04%
2020/05/07	6	18.97	1	19.05	19.05	5	2,522	0.20%
2020/05/06	1	18.75	28	19.04	18.80	-27	2,476	-1.09%
2020/05/04	2	17.75	0	0.00	17.75	2	2,310	0.09%
2020/04/30	6	18.06	37	18.27	18.20	-31	2,272	-1.36%
2020/04/29	6	17.10	80.1	17.19	17.15	-74.1	2,190	-3.38%
2020/04/28	20	16.55	0	0.00	16.65	20	2,152	0.93%
2020/04/27	0	0.00	22	16.50	16.45	-22	2,163	-1.02%
2020/04/23	0	0.00	38	16.50	16.30	-38	2,125	-1.79%
2020/04/22	0	0.00	1	16.00	16.05	-1	2,099	-0.05%
2020/04/21	60	15.70	0	0.00	15.80	60	2,079	2.89%
2020/04/20	1	16.20	10	16.25	16.10	-9	2,043	-0.44%
2020/04/17	1	16.35	0	0.00	16.40	1	2,008	0.05%
2020/04/16	1	16.65	0	0.00	16.65	1	1,950	0.05%
2020/04/10	0	0.00	60	16.00	16.25	-60	1,913	-3.14%
2020/04/08	0	0.00	32	15.19	15.35	-32	1,876	-1.71%
2020/04/07	1	14.90	0	0.00	14.90	1	1,837	0.05%
2020/04/06	4	14.26	30	14.60	14.75	-26	1,799	-1.45%
2020/03/31	2	14.00	0	0.00	14.15	2	1,731	0.12%
2020/03/27	10	13.71	0	0.00	13.50	10	1,652	0.61%
2020/03/24	3	13.00	0	0.00	13.10	3	1,497	0.20%
2020/03/18	2	13.55	6	13.70	12.90	-4	1,338	-0.30%
2020/03/16	6	15.99	0	0.00	15.50	6	1,173	0.51%
2020/03/13	2	16.15	0	0.00	16.60	2	1,139	0.18%
2020/03/12	0	0.00	1	17.80	17.80	-1	1,091	-0.09%
2020/03/10	0	0.00	4	18.58	18.90	-4	1,057	-0.38%
2020/03/03	1	19.50	0	0.00	19.60	1	1,019	0.10%
2020/02/12	10	19.00	0	0.00	19.10	10	1,250	0.80%
2020/02/06	0	0.00	10	19.15	19.20	-10	1,447	-0.69%
2020/02/05	10	18.90	0	0.00	18.85	10	1,483	0.67%
2020/01/30	0	0.00	4	19.10	19.10	-4	1,656	-0.24%
2020/01/17	1	20.80	0	0.00	20.80	1	1,760	0.06%
2020/01/16	16	20.80	2	21.00	20.80	14	1,827	0.77%
2020/01/14	0	0.00	2	21.10	20.95	-2	1,998	-0.10%
2020/01/10	0	0.00	1	21.00	21.05	-1	2,073	-0.05%
2020/01/09	2	21.40	0	0.00	21.35	2	2,074	0.10%
2020/01/08	0	0.00	0.1	21.55	21.50	-0.1	2,084	0.00%
2020/01/07	4	21.71	0	0.00	21.60	4	2,084	0.19%
2020/01/06	1	22.40	1	22.15	22.00	0	2,072	0.00%
2020/01/03	4	21.75	4.5	21.74	21.80	-0.5	2,007	-0.03%
2019/12/31	0	0.00	29	20.93	20.80	-29	1,982	-1.46%
2019/12/30	1	21.10	1.1	21.04	20.95	-0.1	1,980	-0.01%
2019/12/26	0	0.00	9	21.40	21.20	-9	1,997	-0.45%
2019/12/25	0	0.00	56	21.28	21.30	-56	2,004	-2.79%
2019/12/24	0	0.00	30	21.35	21.25	-30	2,017	-1.49%
2019/12/23	0	0.00	1	21.40	21.25	-1	2,028	-0.05%
2019/12/13	0	0.00	2	21.00	21.00	-2	2,187	-0.09%
2019/12/12	0	0.00	11.2	20.65	20.75	-11.2	2,205	-0.51%
2019/12/10	2	20.85	0	0.00	20.85	2	2,372	0.08%
2019/12/09	0	0.00	1.1	20.67	20.75	-1.1	2,377	-0.05%
2019/12/06	2	20.65	0	0.00	20.65	2	2,395	0.08%
2019/12/04	1	20.45	6	20.35	20.35	-5	2,435	-0.21%
2019/12/02	30	20.70	0	0.00	20.65	30	2,460	1.22%
2019/11/21	0	0.00	1	21.65	21.55	-1	2,445	-0.04%
2019/11/15	0	0.00	2	21.70	21.65	-2	2,431	-0.08%
2019/11/14	66	21.69	0	0.00	21.50	66	2,437	2.71%
2019/11/11	2	22.45	0	0.00	22.40	2	2,440	0.08%
2019/11/08	3	23.43	21	23.40	23.45	-18	2,508	-0.72%
2019/11/05	0	0.00	30	22.95	22.80	-30	2,368	-1.27%
2019/10/29	0	0.00	1	22.75	22.75	-1	2,279	-0.04%
2019/10/28	0	0.00	30.1	22.00	22.60	-30.1	2,205	-1.37%
2019/10/25	0	0.00	1	21.95	22.00	-1	2,114	-0.05%
2019/10/24	0	0.00	11.2	21.84	21.95	-11.2	2,098	-0.53%
2019/10/22	0	0.00	11	21.03	21.20	-11	2,117	-0.52%
2019/10/21	2	20.70	11	20.59	20.70	-9	2,080	-0.43%
2019/10/18	0	0.00	2	20.00	20.15	-2	2,060	-0.10%
2019/10/14	2	19.35	0	0.00	19.30	2	2,059	0.10%
2019/10/02	0	0.00	4	19.85	19.85	-4	2,134	-0.19%
2019/09/27	8	19.90	2	19.85	19.85	6	2,168	0.28%
2019/09/26	1	20.25	0	0.00	20.05	1	2,171	0.05%
2019/09/18	0	0.00	1	19.85	19.95	-1	2,154	-0.05%
2019/09/17	11	20.17	0	0.00	20.20	11	2,132	0.52%
2019/09/16	9	20.24	12	20.40	20.40	-3	2,137	-0.14%
2019/09/09	32	19.10	0	0.00	19.10	32	2,087	1.53%
2019/09/05	0	0.00	7	19.35	19.55	-7	2,063	-0.34%
2019/08/26	0	0.00	0	19.80	19.20	0	2,105	0.00%
2019/08/21	2	18.95	0	0.00	18.90	2	2,143	0.09%
2019/08/20	3	19.05	0	0.00	19.00	3	2,141	0.14%
2019/08/19	6	18.85	0	0.00	18.80	6	2,134	0.28%
2019/08/14	2	18.65	0	0.00	18.50	2	2,128	0.09%
2019/08/13	35	19.22	18	19.46	18.75	17	2,084	0.82%
2019/08/06	7	20.00	0	0.00	20.30	7	2,172	0.32%
2019/08/05	36	20.40	5	20.17	20.20	31	2,168	1.43%
2019/08/02	0	0.00	8	20.80	20.60	-8	2,156	-0.37%
2019/08/01	25	21.30	0	0.00	21.10	25	2,162	1.16%
2019/07/30	6	21.69	0	0.00	21.70	6	2,166	0.28%
2019/07/29	3	21.80	1	21.80	21.80	2	2,203	0.09%
2019/07/26	28	21.90	0	0.00	21.90	28	2,250	1.24%
2019/07/24	0	0.00	1	24.30	24.15	-1	2,155	-0.05%
2019/07/19	0	0.00	3	24.05	24.05	-3	2,015	-0.15%
2019/07/17	0	0.00	0	24.10	24.10	0	2,021	0.00%
2019/07/16	0	0.00	1	24.05	24.15	-1	2,019	-0.05%
2019/07/15	2	24.00	0	0.00	24.10	2	2,008	0.10%
2019/07/12	1	23.95	0	0.00	23.90	1	2,007	0.05%
2019/07/10	0	0.00	1	23.50	23.60	-1	2,020	-0.05%
2019/07/09	1	23.40	5	23.50	23.40	-4	2,016	-0.20%
2019/07/08	2	23.60	0	0.00	23.50	2	2,021	0.10%
2019/07/03	0	0.00	10	23.75	23.50	-10	2,060	-0.49%
2019/07/01	2	24.05	0	0.00	23.90	2	2,082	0.10%
2019/06/27	0	0.00	32	23.80	23.85	-32	2,128	-1.50%
2019/06/26	2	23.50	0	0.00	23.45	2	2,097	0.10%
2019/06/25	0	0.00	1	23.55	23.50	-1	2,095	-0.05%
2019/06/24	2	23.60	0	0.00	23.60	2	2,094	0.10%
2019/06/21	0	0.00	2	23.55	23.40	-2	2,098	-0.10%
2019/06/20	2	23.25	0	0.00	23.60	2	2,094	0.10%
2019/06/19	0	0.00	30	23.20	23.30	-30	2,081	-1.44%
2019/06/14	0	0.00	2	22.75	22.80	-2	2,076	-0.10%
2019/06/04	0	0.00	33	21.75	21.70	-33	2,613	-1.26%
2019/05/30	0	0.00	3	21.60	21.70	-3	2,653	-0.11%
2019/05/29	48	21.84	0	0.00	21.65	48	2,667	1.80%
2019/05/22	0	0.00	1	21.45	21.30	-1	2,697	-0.04%
2019/05/21	12	21.48	0	0.00	21.55	12	2,709	0.44%
2019/05/20	7	20.84	0	0.00	20.90	7	2,704	0.26%
2019/05/17	1	21.20	0	0.00	21.00	1	2,707	0.04%
2019/05/16	30	21.70	30	21.60	21.70	0	2,681	0.00%
2019/05/15	30	22.20	0	0.00	22.15	30	2,671	1.12%
2019/05/14	1	22.55	0	0.00	22.65	1	2,632	0.04%
2019/05/13	30	22.70	0	0.00	22.75	30	2,669	1.12%
2019/05/10	5	22.80	0	0.00	22.80	5	2,684	0.19%
2019/05/08	10	23.05	1	23.00	23.00	9	2,706	0.33%
2019/05/07	0	0.00	4	23.25	23.20	-4	2,711	-0.15%
2019/05/03	5	23.20	0	0.00	23.35	5	2,675	0.19%
2019/04/30	0	0.00	1	22.75	22.70	-1	2,615	-0.04%
2019/04/29	0	0.00	4	22.71	22.75	-4	2,649	-0.15%
2019/04/26	1	22.85	0	0.00	22.85	1	2,674	0.04%
2019/04/18	94	22.85	0	0.00	22.65	94	2,855	3.29%
2019/04/15	5	22.75	0	0.00	22.70	5	2,979	0.17%
2019/04/09	1	23.05	0	0.00	23.10	1	2,947	0.03%
2019/04/02	2	22.35	0	0.00	22.35	2	2,922	0.07%
2019/04/01	82	22.55	0	0.00	22.50	82	2,932	2.80%
2019/03/29	2	22.70	0	0.00	22.70	2	2,887	0.07%
2019/03/26	0	0.00	2	22.80	22.75	-2	2,922	-0.07%
2019/03/22	0	0.00	60	23.05	22.85	-60	2,923	-2.05%
2019/03/15	160	22.17	30	22.81	22.50	130	2,910	4.47%	大買/鉅額交易
2019/03/14	5	22.75	10.4	22.81	22.80	-5.4	2,786	-0.19%
2019/03/13	65	22.90	0	0.00	22.95	65	2,807	2.32%
2019/03/11	70	23.47	4	23.55	23.30	66	2,831	2.33%
2019/03/08	4	23.63	0	0.00	23.75	4	2,846	0.14%
2019/02/26	10	23.55	0	0.00	23.55	10	2,748	0.36%
2019/02/22	0	0.00	5	23.85	23.60	-5	2,735	-0.18%
2019/02/21	3	23.80	0	0.00	23.85	3	2,714	0.11%
2019/02/20	0	0.00	2	24.00	23.95	-2	2,713	-0.07%
2019/02/19	1	23.95	0	0.00	23.90	1	2,691	0.04%
2019/02/15	1	23.75	0	0.00	23.45	1	2,687	0.04%
2019/02/12	0	0.00	60	24.00	24.05	-60	2,639	-2.27%
2019/02/11	0	0.00	12	23.85	23.80	-12	2,677	-0.45%
2019/01/30	12	23.55	10	23.50	23.50	2	2,668	0.07%
2019/01/28	14	23.30	0	0.00	23.20	14	2,692	0.52%
2019/01/24	5	22.95	0	0.00	22.80	5	2,734	0.18%
2019/01/22	0	0.00	1	23.10	23.20	-1	2,758	-0.04%
2019/01/21	0	0.00	30	23.30	23.30	-30	2,781	-1.08%
2019/01/17	40	23.23	30	22.90	22.90	10	2,799	0.36%
2019/01/14	0	0.00	1	22.75	22.75	-1	2,873	-0.03%
2019/01/11	50	22.90	52	22.56	22.55	-2	3,031	-0.07%
2019/01/10	0	0.00	1	23.05	22.90	-1	3,225	-0.03%
2019/01/09	0	0.00	63	23.00	22.90	-63	3,218	-1.96%
2019/01/04	4	20.64	0	0.00	21.00	4	3,128	0.13%
2019/01/03	60	21.60	0	0.00	21.35	60	3,160	1.90%
2018/12/28	0	0.00	1	21.95	22.00	-1	3,185	-0.03%
2018/12/27	2	22.00	0	0.00	22.00	2	3,242	0.06%
2018/12/26	35	22.04	0	0.00	22.00	35	3,249	1.08%
2018/12/25	0	0.00	6	22.75	22.75	-6	3,278	-0.18%
2018/12/24	0	0.00	35	22.99	22.70	-35	3,336	-1.05%
2018/12/21	25	21.79	5	21.95	21.60	20	3,364	0.59%
2018/12/20	30	21.85	0	0.00	21.70	30	3,373	0.89%
2018/12/13	0	0.00	2	23.15	23.10	-2	3,675	-0.05%
2018/12/07	12	22.69	14	22.79	23.00	-2	3,723	-0.05%
2018/12/06	30	22.50	0	0.00	22.30	30	3,704	0.81%
2018/12/05	10	22.70	5	23.10	22.75	5	3,764	0.13%
2018/12/04	0	0.00	32	23.48	23.10	-32	3,865	-0.83%
2018/12/03	3	22.15	34	22.97	23.10	-31	3,829	-0.81%
2018/11/30	5	21.35	90	21.40	21.60	-85	3,764	-2.26%
2018/11/29	1	20.65	2	20.78	20.85	-1	3,739	-0.03%
2018/11/28	3	20.30	0	0.00	20.45	3	3,721	0.08%
2018/11/27	0	0.00	15	20.40	20.40	-15	3,726	-0.40%
2018/11/23	0	0.00	25	20.30	20.30	-25	3,747	-0.67%
2018/11/21	80	20.21	0	0.00	20.25	80	3,806	2.10%
2018/11/19	20	20.65	0	0.00	20.45	20	3,848	0.52%
2018/11/16	0	0.00	2	20.60	20.55	-2	3,924	-0.05%
2018/11/15	0	0.00	30	20.88	20.85	-30	4,041	-0.74%
2018/11/14	30	20.60	0	0.00	20.60	30	4,062	0.74%
2018/11/12	10	20.15	10	20.45	20.50	0	4,115	0.00%
2018/11/09	20	19.95	20	20.05	20.20	0	4,142	0.00%
2018/11/08	0	0.00	15	20.12	20.35	-15	4,356	-0.34%
2018/11/07	0	0.00	1	19.10	19.45	-1	4,453	-0.02%
2018/11/06	2	18.95	30	19.00	19.00	-28	4,447	-0.63%
2018/10/29	12	17.60	11	17.77	17.60	1	4,302	0.02%
2018/10/26	4	17.85	0	0.00	17.95	4	4,286	0.09%
2018/10/25	30	17.85	0	0.00	17.60	30	4,287	0.70%
2018/10/24	8	18.43	0	0.00	18.45	8	4,259	0.19%
2018/10/23	3	18.75	0	0.00	18.80	3	4,221	0.07%
2018/10/22	7	18.86	0	0.00	18.90	7	4,191	0.17%
2018/10/19	1	18.40	0	0.00	18.15	1	4,177	0.02%
2018/10/18	1	20.40	1	19.40	19.50	0	4,094	0.00%
2018/10/17	1	22.05	0	0.00	21.25	1	3,885	0.03%
2018/10/15	4	22.60	0	0.00	22.70	4	3,797	0.11%
2018/10/12	0	0.00	3.3	22.40	22.80	-3.3	3,786	-0.09%
2018/10/11	0	0.00	5	22.70	22.65	-5	3,769	-0.13%
2018/10/08	0	0.00	3	25.10	25.00	-3	3,715	-0.08%
2018/10/05	3	24.50	14	24.84	25.25	-11	3,692	-0.30%
2018/10/04	1	24.80	0	0.00	24.90	1	3,642	0.03%
2018/10/03	0	0.00	1	25.20	25.00	-1	3,616	-0.03%
2018/10/02	1	25.70	0	0.00	25.50	1	3,560	0.03%
2018/09/28	8	25.58	0	0.00	25.50	8	3,500	0.23%
2018/09/27	0	0.00	1	25.75	25.65	-1	3,485	-0.03%
2018/09/25	2	25.75	1	25.75	25.35	1	3,474	0.03%
2018/09/21	18	25.15	17	25.44	25.40	1	3,475	0.03%
2018/09/20	1	24.45	0	0.00	24.35	1	3,449	0.03%
2018/09/19	2	24.95	0	0.00	24.85	2	3,434	0.06%
2018/09/13	60	25.20	0	0.00	25.35	60	3,429	1.75%
2018/09/12	3	25.65	4	25.50	25.00	-1	3,399	-0.03%
2018/09/11	6	25.03	0	0.00	25.25	6	3,361	0.18%
2018/09/10	46	26.88	0	0.00	25.95	46	3,259	1.41%
2018/09/07	1	28.90	0	0.00	28.45	1	3,165	0.03%
2018/09/06	20	28.85	0	0.00	28.60	20	3,145	0.64%
2018/09/03	60	29.80	0	0.00	29.65	60	3,118	1.92%
2018/08/30	30	29.80	0	0.00	29.80	30	3,206	0.94%
2018/08/23	34	30.02	13	30.17	30.15	21	3,265	0.64%
2018/08/22	2	31.10	0	0.00	31.00	2	3,181	0.06%
2018/08/17	11	30.30	0	0.00	30.15	11	3,059	0.36%
2018/08/15	4	30.68	36	30.97	30.75	-32	3,149	-1.02%
2018/08/07	0	0.00	1	28.85	28.90	-1	3,291	-0.03%
2018/08/03	1	29.30	0	0.00	28.90	1	3,377	0.03%
2018/08/02	30	28.70	0	0.00	28.65	30	3,423	0.88%
2018/08/01	2	29.20	0	0.00	29.25	2	3,555	0.06%
2018/07/31	0	0.00	20	29.00	29.00	-20	3,558	-0.56%
2018/07/26	0	0.00	3	28.25	28.35	-3	3,529	-0.09%
2018/07/25	3	30.40	0	0.00	30.40	3	3,494	0.09%
2018/07/24	20	29.75	0	0.00	29.90	20	3,448	0.58%
2018/07/20	0	0.00	1	29.45	29.55	-1	3,518	-0.03%
2018/07/10	0	0.00	2	29.30	29.60	-2	4,072	-0.05%
2018/07/09	20	29.00	0	0.00	29.00	20	4,146	0.48%
2018/07/06	1	28.85	0	0.00	28.90	1	4,183	0.02%
2018/07/05	36	29.49	0	0.00	29.50	36	4,268	0.84%
2018/07/04	0	0.00	20	29.90	29.80	-20	4,309	-0.46%
2018/07/03	10	29.85	10	30.20	29.85	0	4,406	0.00%
2018/07/02	0	0.00	1	30.85	30.80	-1	4,364	-0.02%
2018/06/29	0	0.00	104	30.10	30.30	-104	4,270	-2.44%	大賣/鉅額交易
2018/06/28	0	0.00	24	29.80	29.60	-24	4,308	-0.56%
2018/06/27	2	29.00	2	29.15	29.60	0	4,291	0.00%
2018/06/26	0	0.00	10	28.35	28.40	-10	4,318	-0.23%
2018/06/25	3	28.80	10	28.80	28.80	-7	4,390	-0.16%
2018/06/20	1	29.50	0	0.00	29.35	1	4,515	0.02%
2018/06/19	0	0.00	5	29.60	29.60	-5	4,576	-0.11%
2018/06/15	5	29.46	0	0.00	30.00	5	4,706	0.11%
2018/06/14	7	29.80	0	0.00	29.80	7	4,730	0.15%
2018/06/13	4	30.00	0	0.00	29.95	4	4,872	0.08%
2018/06/08	10	30.35	1	30.45	30.20	9	5,137	0.18%
2018/06/05	0	0.00	1	30.05	29.90	-1	5,233	-0.02%
2018/06/04	6	30.03	0	0.00	30.00	6	5,229	0.11%
2018/05/31	2	30.00	0	0.00	29.85	2	5,260	0.04%
2018/05/29	0	0.00	2	30.30	30.20	-2	5,338	-0.04%
2018/05/28	1	30.20	0	0.00	30.20	1	5,369	0.02%
2018/05/25	0	0.00	7	30.32	30.50	-7	5,387	-0.13%
2018/05/24	32	30.81	0	0.00	30.80	32	5,368	0.60%
2018/05/23	4	31.83	0	0.00	31.40	4	5,350	0.07%
2018/05/22	32	31.81	0	0.00	31.85	32	5,329	0.60%
2018/05/21	15	32.75	46	32.38	32.10	-31	5,368	-0.58%
2018/05/18	114	32.17	22	32.04	32.20	92	5,286	1.74%	大買/
2018/05/16	0	0.00	30	31.50	31.60	-30	5,245	-0.57%
2018/05/15	1	30.00	15	30.35	30.15	-14	5,151	-0.27%
2018/05/14	3	30.70	0	0.00	30.65	3	5,121	0.06%
2018/05/09	60	30.70	0	0.00	30.30	60	5,070	1.18%
2018/05/07	2	31.60	0	0.00	32.05	2	5,050	0.04%
2018/05/03	20	31.40	0	0.00	31.45	20	5,370	0.37%
2018/04/30	31	31.80	11	31.75	31.95	20	5,423	0.37%
2018/04/26	1.6	32.56	1	33.20	32.20	0.6	5,437	0.01%
2018/04/25	19	31.80	0	0.00	32.20	19	5,412	0.35%
2018/04/24	53	32.22	2	32.00	32.15	51	5,465	0.93%
2018/04/23	30	33.00	0	0.00	32.70	30	5,464	0.55%
2018/04/20	3	33.73	0	0.00	33.80	3	5,511	0.05%
2018/04/19	0	0.00	10	34.30	33.90	-10	5,523	-0.18%
2018/04/18	10	34.26	0	0.00	34.20	10	5,693	0.18%
2018/04/17	0	0.00	1	33.50	33.20	-1	5,704	-0.02%
2018/04/16	0	0.00	74	33.76	33.95	-74	5,726	-1.29%
2018/04/13	1	32.90	1	33.40	33.20	0	5,722	0.00%
2018/04/11	0	0.00	1	33.05	32.40	-1	5,689	-0.02%
2018/04/10	1	33.25	40	33.15	33.10	-39	5,668	-0.69%
2018/04/09	6	32.68	36	32.93	32.70	-30	5,656	-0.53%
2018/03/31	20	32.50	30	32.00	32.50	-10	6,027	-0.17%
2018/03/29	40	31.03	0	0.00	31.10	40	6,503	0.62%
2018/03/28	1	31.80	10	31.80	32.00	-9	6,607	-0.14%
2018/03/27	0	0.00	1	31.50	31.80	-1	6,802	-0.01%
2018/03/26	23	31.06	1	31.10	31.20	22	7,123	0.31%
2018/03/22	31	32.30	0	0.00	32.20	31	7,058	0.44%
2018/03/19	1	32.90	0	0.00	32.70	1	6,828	0.01%
2018/03/16	1	33.00	30	33.20	33.70	-29	6,707	-0.43%
2018/03/14	15	32.00	63	32.20	31.85	-48	6,512	-0.74%
2018/03/12	20	32.74	50	32.77	32.75	-30	6,511	-0.46%
2018/03/09	10	32.40	15	32.07	32.40	-5	6,496	-0.08%
2018/03/08	5	31.60	5	32.20	31.60	0	6,563	0.00%
2018/03/07	0	0.00	1	32.15	31.75	-1	6,584	-0.02%
2018/03/06	1	32.15	2	32.10	31.70	-1	6,584	-0.02%
2018/03/05	61	32.10	30	32.81	32.00	31	6,596	0.47%
2018/03/02	30	33.00	0	0.00	32.70	30	6,559	0.46%
2018/03/01	30	32.80	30	34.00	34.00	0	6,529	0.00%
2018/02/27	0	0.00	32	34.00	33.40	-32	6,471	-0.49%
2018/02/26	0	0.00	7	33.15	33.20	-7	6,443	-0.11%
2018/02/23	71	32.80	6	33.00	32.90	65	6,472	1.00%
2018/02/22	1	32.90	0	0.00	32.75	1	6,489	0.02%
2018/02/21	0	0.00	45	33.29	34.00	-45	6,570	-0.68%
2018/02/08	10	30.79	51	31.76	32.05	-41	6,939	-0.59%
2018/02/06	31	30.52	1	31.40	31.40	30	7,059	0.42%
2018/02/05	2	31.98	3	31.55	31.95	-1	7,244	-0.01%
2018/02/01	0	0.00	1	33.65	33.95	-1	7,259	-0.01%
2018/01/30	73	34.26	4	33.93	33.65	69	7,274	0.95%
2018/01/29	11	35.35	80	35.16	35.55	-69	7,250	-0.95%
2018/01/26	5	33.70	67	33.51	33.85	-62	7,042	-0.88%
2018/01/25	0	0.00	36	33.01	32.85	-36	7,033	-0.51%
2018/01/24	0	0.00	4	32.54	32.45	-4	6,988	-0.06%
2018/01/23	2	32.10	1	32.65	32.10	1	7,029	0.01%
2018/01/22	33	31.98	7	32.93	32.70	26	7,014	0.37%
2018/01/19	0	0.00	2	33.00	32.20	-2	7,063	-0.03%
2018/01/18	4	32.31	0	0.00	32.40	4	7,059	0.06%
2018/01/17	31	32.80	2	32.70	32.65	29	7,034	0.41%
2018/01/16	14	33.71	6	33.91	33.10	8	7,009	0.11%
2018/01/15	10	33.47	11	33.96	33.60	-1	6,962	-0.01%
2018/01/12	85	34.01	15	34.02	33.80	70	6,929	1.01%
2018/01/11	0	0.00	4	32.90	32.70	-4	6,666	-0.06%
2018/01/10	1	32.40	0	0.00	32.00	1	6,592	0.02%
2018/01/09	14	32.63	3	32.63	32.20	11	6,553	0.17%
2018/01/08	1	31.75	1	32.05	31.95	0	6,467	0.00%
2018/01/05	6	32.31	0	0.00	32.05	6	6,482	0.09%
2018/01/04	0	0.00	2	32.35	32.05	-2	6,452	-0.03%
2018/01/03	0	0.00	2	32.60	32.75	-2	6,421	-0.03%
2018/01/02	4	32.80	72	32.90	32.95	-68	6,383	-1.07%