華夏 (1305)-合庫-台南券商分點個股進出

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
18.20
漲跌
▼0.55
漲幅
-2.93%
成交量
2,297張
產業
上市塑膠類股
603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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/16	1	18.10	0	0.00	18.20	1	1,225	0.08%
2024/04/12	1	18.60	0	0.00	18.60	1	1,190	0.08%
2024/04/11	1	18.80	0	0.00	18.80	1	1,182	0.08%
2024/04/03	1	18.50	0	0.00	18.55	1	1,122	0.09%
2024/03/26	5	18.20	0	0.00	18.15	5	1,079	0.46%
2024/03/18	1	18.50	0	0.00	18.35	1	1,098	0.09%
2024/03/12	1	19.40	1	19.40	19.35	0	1,047	0.00%
2024/03/08	1	19.15	0	0.00	19.15	1	1,071	0.09%
2024/03/06	6	19.50	0	0.00	19.45	6	1,069	0.56%
2024/03/05	3	19.80	0	0.00	19.80	3	1,038	0.29%
2024/03/01	1	20.20	0	0.00	20.10	1	1,021	0.10%
2024/02/22	0	0.00	6	20.80	20.80	-6	1,015	-0.59%
2024/02/19	1	21.10	1	21.20	21.20	0	1,079	0.00%
2024/02/05	1	20.30	0.1	20.35	20.35	0.9	1,108	0.08%
2024/01/29	0	0.00	1	21.10	20.85	-1	1,189	-0.08%
2024/01/18	5	20.25	0	0.00	20.15	5	1,241	0.40%
2024/01/17	2	20.45	0	0.00	20.25	2	1,247	0.16%
2024/01/16	1	21.10	1	20.85	20.85	0	1,241	0.00%
2024/01/12	0	0.00	0.1	21.80	21.65	-0.1	1,274	0.00%
2024/01/11	1	21.50	0	0.00	21.55	1	1,383	0.07%
2024/01/10	6	21.78	0	0.00	21.65	6	1,482	0.40%
2024/01/09	2	22.03	0	0.00	21.90	2	1,501	0.13%
2023/12/26	4	22.50	1	22.60	22.60	3	1,648	0.18%
2023/12/25	1	22.25	0	0.00	22.25	1	1,661	0.06%
2023/12/22	0	0.00	1	22.75	22.60	-1	1,677	-0.06%
2023/12/20	0	0.00	1	23.60	23.35	-1	1,686	-0.06%
2023/12/18	0	0.00	5	23.52	23.60	-5	1,683	-0.30%
2023/12/06	0	0.00	0.1	22.95	23.00	-0.1	2,049	0.00%
2023/12/05	3	23.25	0	0.00	23.20	3	2,165	0.14%
2023/11/27	0	0.00	2	23.50	23.25	-2	2,268	-0.09%
2023/11/23	6	23.14	2	23.25	23.30	4	2,276	0.18%
2023/11/16	3	23.37	11	23.45	23.35	-8	2,293	-0.35%
2023/11/09	0	0.00	15	22.90	22.75	-15	2,368	-0.63%
2023/11/06	0	0.00	1	22.75	22.70	-1	2,453	-0.04%
2023/11/02	0	0.00	3	21.70	22.25	-3	2,553	-0.12%
2023/10/31	6	21.38	0	0.00	21.35	6	2,717	0.22%
2023/10/20	16	21.56	0	0.00	21.70	16	3,400	0.47%
2023/10/19	12	22.46	0	0.00	22.10	12	3,411	0.35%
2023/10/18	3	23.25	0	0.00	23.55	3	3,345	0.09%
2023/10/13	1	22.90	0	0.00	22.90	1	3,329	0.03%
2023/10/11	15	23.15	0	0.00	22.80	15	3,340	0.45%
2023/10/06	1	23.60	0	0.00	23.75	1	3,291	0.03%
2023/10/05	2	23.53	0	0.00	23.60	2	3,291	0.06%
2023/10/04	10	23.55	0	0.00	23.40	10	3,293	0.30%
2023/10/03	10	24.05	0	0.00	23.95	10	3,283	0.30%
2023/10/02	3	24.43	0	0.00	24.45	3	3,272	0.09%
2023/09/27	5	24.05	0	0.00	24.40	5	3,250	0.15%
2023/09/19	0	0.00	3	26.45	26.35	-3	3,136	-0.10%
2023/09/13	0	0.00	22	26.58	26.45	-22	2,970	-0.74%
2023/09/08	0	0.00	17	26.05	26.25	-17	2,718	-0.63%
2023/09/01	0	0.00	1	24.10	24.30	-1	2,479	-0.04%
2023/08/30	1	23.70	0	0.00	23.85	1	2,469	0.04%
2023/08/28	1	22.90	0	0.00	22.75	1	2,467	0.04%
2023/08/22	0	0.00	0.1	23.05	23.00	-0.1	2,469	0.00%
2023/08/21	1	23.30	0	0.00	23.50	1	2,467	0.04%
2023/08/17	1	22.80	0	0.00	23.35	1	2,440	0.04%
2023/08/16	5	23.90	2	23.65	23.50	3	2,406	0.12%
2023/08/08	0.1	25.70	0.4	26.10	25.65	-0.3	2,190	-0.01%
2023/08/07	1	25.70	6	25.90	25.80	-5	2,127	-0.24%
2023/08/04	1	25.30	0	0.00	25.40	1	2,050	0.05%
2023/08/02	14	25.72	26	26.31	25.55	-12	1,954	-0.61%
2023/08/01	2	24.60	0	0.00	24.60	2	1,685	0.12%
2023/07/31	0	0.00	10	24.30	24.30	-10	1,636	-0.61%
2023/07/28	3	23.68	2	23.65	23.25	1	1,510	0.07%
2023/07/24	1	22.20	0	0.00	22.00	1	1,306	0.08%
2023/07/20	2	22.98	0	0.00	22.85	2	1,236	0.16%
2023/07/17	0	0.00	3	22.40	22.55	-3	1,139	-0.26%
2023/07/13	0	0.00	2	22.40	22.45	-2	1,133	-0.18%
2023/07/10	10	22.80	0	0.00	22.70	10	1,145	0.87%
2023/06/15	1	23.95	0	0.00	23.95	1	1,324	0.08%
2023/06/08	1	24.05	0	0.00	24.05	1	1,661	0.06%
2023/06/05	1	24.20	0	0.00	24.30	1	1,732	0.06%
2023/05/26	0	0.00	2	24.05	24.30	-2	1,990	-0.10%
2023/05/22	1	24.45	0	0.00	24.45	1	2,039	0.05%
2023/05/09	0	0.00	1	23.75	23.75	-1	2,107	-0.05%
2023/05/05	5	24.10	0	0.00	24.15	5	2,296	0.22%
2023/05/03	9	24.22	0	0.00	24.05	9	2,434	0.37%
2023/04/25	15	25.00	0	0.00	24.90	15	2,677	0.56%
2023/04/24	5	25.20	0	0.00	25.35	5	2,745	0.18%
2023/04/21	5	25.40	0	0.00	25.05	5	2,853	0.18%
2023/04/20	10	25.60	5	25.80	25.55	5	3,105	0.16%
2023/04/19	0	0.00	2	26.70	26.15	-2	3,129	-0.06%
2023/04/12	1	26.85	0	0.00	26.95	1	3,314	0.03%
2023/04/10	1	27.05	0	0.00	27.00	1	3,443	0.03%
2023/04/07	1	27.15	0	0.00	27.05	1	3,535	0.03%
2023/03/28	5	25.90	8	25.90	25.90	-3	4,171	-0.07%
2023/03/20	2	27.25	5	27.20	27.10	-3	5,044	-0.06%
2023/03/17	1	26.90	6	26.92	26.75	-5	5,337	-0.09%
2023/03/16	7	25.42	4	25.30	25.60	3	5,254	0.06%
2023/03/14	5	25.40	0	0.00	26.20	5	5,205	0.10%
2023/03/10	6	26.83	0	0.00	26.70	6	5,051	0.12%
2023/03/09	2	27.63	0	0.00	27.55	2	5,047	0.04%
2023/03/08	1	28.15	0	0.00	28.05	1	5,104	0.02%
2023/03/07	3	28.32	0	0.00	28.35	3	5,078	0.06%
2023/03/06	0	0.00	8	28.80	28.20	-8	5,067	-0.16%
2023/03/03	0	0.00	1	27.85	27.55	-1	4,959	-0.02%
2023/03/02	2	27.60	0	0.00	27.55	2	4,946	0.04%
2023/03/01	1	28.00	0.5	27.70	27.70	0.5	4,870	0.01%
2023/02/20	1	27.85	0	0.00	28.00	1	4,800	0.02%
2023/02/09	2	27.20	0	0.00	27.20	2	4,769	0.04%
2023/02/07	0	0.00	0.5	27.80	27.80	-0.5	4,760	-0.01%
2023/02/03	1	27.45	0	0.00	27.20	1	4,696	0.02%
2023/01/17	0	0.00	3	28.50	29.10	-3	4,240	-0.07%
2023/01/10	5	27.91	9	27.88	28.00	-4	3,929	-0.10%
2023/01/09	0	0.00	3	26.35	26.80	-3	3,662	-0.08%
2022/12/30	0	0.00	2	26.50	26.40	-2	3,446	-0.06%
2022/12/28	2	26.60	2	26.95	27.10	0	3,335	0.00%
2022/12/27	1	26.70	6	27.06	26.55	-5	3,238	-0.15%
2022/12/26	2	26.63	0	0.00	26.90	2	3,138	0.06%
2022/12/23	8	26.13	6	26.79	26.50	2	3,055	0.07%
2022/12/22	0	0.00	6	25.95	26.20	-6	2,820	-0.21%
2022/12/20	6	24.43	0	0.00	23.45	6	2,635	0.23%
2022/12/19	1	25.00	10	24.80	24.40	-9	2,562	-0.35%
2022/12/15	0	0.00	15	26.05	25.80	-15	2,413	-0.62%
2022/12/14	5	24.80	5	25.80	25.35	0	2,253	0.00%
2022/12/13	20	25.41	0	0.00	25.90	20	2,115	0.95%
2022/12/12	5	24.15	6	25.42	25.60	-1	1,944	-0.05%
2022/12/09	0	0.00	19	24.23	24.35	-19	1,596	-1.19%
2022/12/07	3	21.43	0	0.00	21.50	3	1,260	0.24%
2022/12/02	0	0.00	3	22.30	22.30	-3	1,245	-0.24%
2022/11/30	2	21.90	1	22.40	22.35	1	1,197	0.08%
2022/11/28	0	0.00	8	21.25	21.60	-8	1,131	-0.71%
2022/11/24	6	20.98	1	21.05	20.95	5	1,107	0.45%
2022/11/18	3	20.57	0	0.00	20.70	3	1,133	0.26%
2022/11/17	2	21.15	5	20.89	21.15	-3	1,134	-0.26%
2022/11/16	3	20.42	0	0.00	20.30	3	1,118	0.27%
2022/11/15	0	0.00	4	21.06	21.05	-4	1,105	-0.36%
2022/11/14	0	0.00	2	20.65	20.85	-2	1,094	-0.18%
2022/11/08	0	0.00	2	20.45	20.40	-2	1,073	-0.19%
2022/10/24	2.1	19.73	0	0.00	19.40	2.1	1,251	0.17%
2022/10/21	4	19.95	0	0.00	19.80	4	1,309	0.31%
2022/10/20	0	0.00	4	20.28	20.60	-4	1,366	-0.29%
2022/10/19	0	0.00	3	20.20	19.85	-3	1,352	-0.22%
2022/10/13	3	19.70	0	0.00	19.10	3	1,376	0.22%
2022/10/11	0.7	20.00	0	0.00	20.00	0.7	1,377	0.05%
2022/10/07	1	20.65	0	0.00	20.65	1	1,377	0.07%
2022/10/05	0	0.00	3	20.90	20.85	-3	1,433	-0.21%
2022/09/30	0	0.00	12	19.65	20.50	-12	1,505	-0.80%
2022/09/28	10	19.89	0	0.00	19.50	10	1,517	0.66%
2022/09/26	14.1	20.93	0	0.00	20.65	14.1	1,471	0.96%
2022/09/23	4	21.75	0	0.00	21.75	4	1,465	0.27%
2022/09/22	4.1	21.89	0	0.00	21.80	4.1	1,466	0.28%
2022/09/21	2.3	22.22	0	0.00	22.20	2.3	1,456	0.15%
2022/09/20	1	22.30	0	0.00	22.35	1	1,455	0.07%
2022/09/19	3	22.50	2	22.80	22.40	1	1,458	0.07%
2022/09/14	3	22.90	0	0.00	23.00	3	1,469	0.20%
2022/09/08	5	22.50	0	0.00	23.20	5	1,468	0.34%
2022/09/06	5	23.10	0	0.00	22.80	5	1,463	0.34%
2022/09/05	2	23.20	0	0.00	23.20	2	1,461	0.14%
2022/09/02	3	22.97	0	0.00	22.85	3	1,457	0.21%
2022/08/30	1	23.40	0	0.00	23.45	1	1,454	0.07%
2022/08/23	2	23.95	0	0.00	23.80	2	1,427	0.14%
2022/08/08	0	0.00	3	22.10	22.55	-3	1,397	-0.21%
2022/08/04	8.5	22.97	0	0.00	22.75	8.5	1,417	0.60%
2022/08/01	3	25.50	3	25.55	25.55	0	1,405	0.00%
2022/07/28	3	25.05	0	0.00	25.05	3	1,412	0.21%
2022/07/27	2	27.53	0	0.00	27.85	2	1,352	0.15%
2022/07/18	1	27.20	0	0.00	27.70	1	1,286	0.08%
2022/07/13	3	27.20	1	27.30	27.00	2	1,284	0.16%
2022/07/12	1.8	26.12	0	0.00	25.85	1.8	1,265	0.14%
2022/07/11	1	27.50	0	0.00	27.25	1	1,245	0.08%
2022/07/07	0.1	27.45	0	0.00	28.30	0.1	1,222	0.01%
2022/07/06	0.4	28.83	0	0.00	28.50	0.4	1,206	0.03%
2022/06/22	1	30.70	0	0.00	30.15	1	1,504	0.07%
2022/06/15	0	0.00	2	32.50	32.20	-2	1,727	-0.12%
2022/06/14	2	31.70	2	32.05	32.20	0	1,749	0.00%
2022/05/17	0.2	30.30	0	0.00	30.30	0.2	2,839	0.01%
2022/05/16	2	29.75	0	0.00	29.65	2	2,916	0.07%
2022/05/13	0.5	29.60	0	0.00	29.60	0.5	2,969	0.02%
2022/05/12	2.1	29.24	1	29.20	28.85	1.1	3,237	0.03%
2022/05/10	5.1	30.50	0	0.00	30.70	5.1	3,403	0.15%
2022/05/09	0.2	31.95	0	0.00	31.60	0.2	3,378	0.01%
2022/05/06	0	0.00	20	33.00	33.05	-20	3,367	-0.59%
2022/04/27	1	32.65	0	0.00	32.55	1	3,479	0.03%
2022/04/25	5	33.02	0	0.00	33.10	5	3,560	0.14%
2022/04/18	5	33.05	0	0.00	33.15	5	3,647	0.14%
2022/04/13	0.1	33.50	0	0.00	33.90	0.1	3,968	0.00%
2022/04/11	0.8	33.80	0	0.00	33.60	0.8	4,014	0.02%
2022/04/08	0	0.00	0.1	34.30	34.40	-0.1	4,003	0.00%
2022/04/01	0	0.00	1	35.15	35.25	-1	4,000	-0.02%
2022/03/31	1	35.00	0	0.00	35.00	1	4,005	0.02%
2022/03/30	0	0.00	10	35.25	35.35	-10	4,031	-0.25%
2022/03/29	0	0.00	2	35.25	35.30	-2	4,053	-0.05%
2022/03/25	1	35.90	20	35.85	35.95	-19	4,160	-0.46%
2022/03/24	0	0.00	11	35.80	35.90	-11	4,090	-0.27%
2022/03/23	0.3	35.30	1	35.55	35.55	-0.7	4,031	-0.02%
2022/03/21	0	0.00	1	35.15	35.15	-1	4,003	-0.02%
2022/03/18	0	0.00	1	34.70	34.70	-1	4,014	-0.02%
2022/03/16	5	33.90	0	0.00	33.70	5	4,092	0.12%
2022/03/15	3	33.85	0	0.00	33.80	3	4,108	0.07%
2022/03/09	2	33.98	0	0.00	34.00	2	4,225	0.05%
2022/03/08	8.1	34.18	0	0.00	33.70	8.1	4,261	0.19%
2022/03/07	5	35.06	6	35.08	34.60	-1	4,226	-0.02%
2022/03/04	5	35.46	0	0.00	35.60	5	4,253	0.12%
2022/03/03	3	36.23	12	36.17	36.25	-9	4,266	-0.21%
2022/03/02	28	35.43	0	0.00	35.45	28	4,168	0.67%
2022/03/01	0	0.00	1	35.25	35.60	-1	4,205	-0.02%
2022/02/25	3	34.40	1	34.40	34.55	2	4,292	0.05%
2022/02/24	3	34.67	9	34.17	34.20	-6	4,334	-0.14%
2022/02/23	3	34.90	5	35.08	35.05	-2	4,351	-0.05%
2022/02/22	12	35.34	1	35.60	34.90	11	4,492	0.24%
2022/02/21	4	35.30	0	0.00	35.50	4	4,532	0.09%
2022/02/17	3	35.22	0	0.00	35.25	3	4,631	0.06%
2022/02/16	0	0.00	18	34.83	35.35	-18	4,720	-0.38%
2022/02/15	3	35.58	2	35.25	35.25	1	4,848	0.02%
2022/02/14	18	35.93	23	35.88	35.55	-5	4,982	-0.10%
2022/02/11	2	35.45	16	35.59	35.65	-14	5,007	-0.28%
2022/02/10	14	35.08	1	35.10	35.10	13	4,961	0.26%
2022/01/26	2	32.95	0	0.00	32.95	2	5,463	0.04%
2022/01/24	3	33.47	0	0.00	33.35	3	5,776	0.05%
2022/01/21	1	34.05	0	0.00	33.90	1	5,853	0.02%
2022/01/19	2	34.65	2	34.85	34.20	0	6,055	0.00%
2022/01/17	4	33.79	0	0.00	33.80	4	6,283	0.06%
2022/01/13	0	0.00	20	34.18	34.00	-20	6,756	-0.30%
2022/01/12	4.2	33.66	55	33.47	33.75	-50.8	6,994	-0.73%
2022/01/10	3	33.97	0	0.00	33.80	3	7,561	0.04%
2022/01/07	11	35.47	9.5	35.12	34.75	1.5	7,773	0.02%
2022/01/06	1	34.55	1	35.05	35.00	0	8,183	0.00%
2022/01/05	2	34.70	0	0.00	34.80	2	8,511	0.02%
2022/01/03	0	0.00	32	35.02	35.05	-32	9,664	-0.33%
2021/12/29	0	0.00	1	34.75	34.80	-1	10,745	-0.01%
2021/12/23	0	0.00	0.3	34.66	34.60	-0.3	13,998	0.00%
2021/12/22	5	34.65	2	34.75	34.65	3	16,436	0.02%
2021/12/21	0	0.00	7	34.02	34.10	-7	17,341	-0.04%
2021/12/17	0	0.00	1	33.60	33.45	-1	19,143	-0.01%
2021/12/16	11	33.34	0	0.00	33.30	11	19,482	0.06%
2021/12/15	7	33.39	0	0.00	33.35	7	19,611	0.04%
2021/12/14	2	33.70	0	0.00	33.50	2	19,983	0.01%
2021/12/13	50	33.90	1.5	33.80	33.80	48.5	20,189	0.24%
2021/12/10	0.6	34.50	0	0.00	34.30	0.6	20,181	0.00%
2021/12/09	1	34.55	0	0.00	34.60	1	20,175	0.00%
2021/12/08	6.1	35.18	0	0.00	34.90	6.1	20,189	0.03%
2021/12/07	5	35.00	1	35.00	35.10	4	20,142	0.02%
2021/12/06	0	0.00	2	34.55	34.65	-2	20,117	-0.01%
2021/12/03	1	34.25	2	34.50	34.30	-1	20,129	0.00%
2021/12/02	5.2	33.84	21	33.80	33.75	-15.8	20,109	-0.08%
2021/12/01	8	34.20	0	0.00	34.20	8	20,143	0.04%
2021/11/30	14.4	34.11	3	34.05	33.90	11.4	20,191	0.06%
2021/11/29	1.4	33.87	0	0.00	34.15	1.4	20,235	0.01%
2021/11/25	26	35.79	1.1	36.00	35.75	25	20,268	0.12%
2021/11/24	4	35.55	1	35.55	35.90	3	20,156	0.01%
2021/11/23	4	34.80	0	0.00	34.85	4	20,057	0.02%
2021/11/22	4	34.88	2	34.90	34.85	2	20,073	0.01%
2021/11/19	8.8	35.15	2	35.40	35.00	6.8	20,029	0.03%
2021/11/18	20	34.89	0	0.00	35.05	20	19,973	0.10%
2021/11/17	7.2	35.08	0	0.00	35.00	7.2	19,924	0.04%
2021/11/16	10.5	35.41	0.1	35.66	35.35	10.4	19,846	0.05%
2021/11/15	9	35.56	0	0.00	35.50	9	19,865	0.05%
2021/11/12	0	0.00	0.3	36.20	35.90	-0.3	19,827	0.00%
2021/11/11	12.2	35.80	1	36.25	35.75	11.2	19,643	0.06%
2021/11/10	13	36.49	1	37.30	36.15	12	19,500	0.06%
2021/11/09	2	36.43	0	0.00	36.50	2	19,246	0.01%
2021/11/08	2	36.30	0	0.00	36.30	2	19,157	0.01%
2021/11/05	1	36.90	0	0.00	36.90	1	18,943	0.01%
2021/11/03	0	0.00	10	36.50	36.50	-10	18,843	-0.05%
2021/11/02	2	36.60	25.6	36.78	36.30	-23.6	18,774	-0.13%
2021/11/01	4	37.29	0	0.00	37.25	4	18,807	0.02%
2021/10/29	0	0.00	1	37.25	37.15	-1	18,740	-0.01%
2021/10/28	2	36.70	0	0.00	36.75	2	18,731	0.01%
2021/10/27	5	37.26	0	0.00	37.40	5	18,723	0.03%
2021/10/26	9	37.17	0	0.00	37.10	9	18,806	0.05%
2021/10/25	6	37.68	1	38.15	38.15	5	18,698	0.03%
2021/10/22	26	37.78	0	0.00	37.45	26	18,631	0.14%
2021/10/20	4	38.85	0	0.00	38.85	4	18,247	0.02%
2021/10/19	0	0.00	1	39.80	40.05	-1	18,122	-0.01%
2021/10/18	11.3	40.25	34	40.80	39.90	-22.7	17,952	-0.13%
2021/10/15	43	39.53	43	39.52	39.35	0	17,673	0.00%
2021/10/14	42	39.25	17.5	39.02	39.50	24.5	17,490	0.14%
2021/10/13	13	42.20	17.4	42.14	41.40	-4.4	16,976	-0.03%
2021/10/12	10	44.55	10.1	42.88	42.45	-0.1	16,720	0.00%
2021/10/08	14	44.43	24.2	43.83	43.20	-10.2	16,080	-0.06%
2021/10/07	3	43.00	0	0.00	44.50	3	15,724	0.02%
2021/10/06	46	44.52	23	43.84	43.95	23	15,314	0.15%
2021/10/05	3	43.73	2	44.00	45.10	1	14,841	0.01%
2021/10/04	10	44.28	6	44.13	43.20	4	14,349	0.03%
2021/10/01	5	44.80	48	44.92	44.45	-43	13,867	-0.31%
2021/09/30	75	46.37	51	46.00	46.30	24	13,336	0.18%
2021/09/29	18	45.66	68.4	46.10	46.15	-50.4	12,071	-0.42%
2021/09/28	27	43.04	41	43.34	43.95	-14	9,851	-0.14%
2021/09/27	17	41.60	45.5	42.70	43.10	-28.5	10,849	-0.26%
2021/09/24	5	38.92	2	38.65	39.30	3	10,371	0.03%
2021/09/23	4	37.31	21	38.35	38.50	-17	10,127	-0.17%
2021/09/22	0	0.00	1	36.15	36.30	-1	9,916	-0.01%
2021/09/17	7	35.76	3	36.00	36.10	4	9,856	0.04%
2021/09/15	0	0.00	3	35.60	35.00	-3	9,383	-0.03%
2021/09/09	0	0.00	5	34.35	34.40	-5	9,570	-0.05%
2021/09/08	0	0.00	2	34.80	34.60	-2	9,607	-0.02%
2021/09/07	2	35.00	0	0.00	35.30	2	9,788	0.02%
2021/09/02	12	35.64	1	35.75	35.10	11	9,893	0.11%
2021/09/01	5	39.50	20	39.48	39.40	-15	9,867	-0.15%
2021/08/31	1	39.20	5	39.15	39.50	-4	9,833	-0.04%
2021/08/30	0	0.00	0.2	39.30	39.30	-0.2	9,958	0.00%
2021/08/27	0	0.00	2	39.20	39.20	-2	10,221	-0.02%
2021/08/26	1	38.70	1.6	39.06	39.10	-0.6	10,416	-0.01%
2021/08/25	5.2	38.60	0	0.00	38.65	5.2	11,046	0.05%
2021/08/24	0.1	38.85	1	38.55	38.60	-1	11,173	-0.01%
2021/08/23	0	0.00	2	38.05	38.00	-2	11,436	-0.02%
2021/08/20	0	0.00	12	36.52	36.80	-12	11,591	-0.10%
2021/08/19	11	37.07	4	37.00	36.55	7	11,668	0.06%
2021/08/18	3	36.30	64	35.13	36.30	-61	12,004	-0.51%
2021/08/17	0.1	36.00	0	0.00	35.80	0.1	12,333	0.00%
2021/08/13	5	37.37	0	0.00	37.05	5	12,531	0.04%
2021/08/11	5.1	37.92	1	37.65	37.60	4.1	12,735	0.03%
2021/08/10	0.1	38.00	10	38.35	38.40	-9.9	12,857	-0.08%
2021/08/09	10.5	38.24	2	38.25	38.10	8.5	12,979	0.07%
2021/08/06	3	38.30	3	38.40	38.65	0	13,103	0.00%
2021/08/05	22.1	38.39	5	38.43	38.35	17.1	13,204	0.13%
2021/08/04	10	39.80	7	39.99	39.90	3	13,244	0.02%
2021/08/03	6	39.82	1	39.85	39.85	5	13,479	0.04%
2021/08/02	1	40.50	6	40.20	40.55	-5	13,761	-0.04%
2021/07/30	3	39.70	6	39.76	39.70	-3	14,299	-0.02%
2021/07/29	0	0.00	2	39.08	39.10	-2	14,485	-0.01%
2021/07/26	1	39.00	0	0.00	39.00	1	15,191	0.01%
2021/07/23	10	38.99	2	39.10	39.10	8	15,448	0.05%
2021/07/22	1	38.00	0	0.00	37.90	1	15,475	0.01%
2021/07/21	1	37.60	10	37.65	37.65	-9	15,590	-0.06%
2021/07/20	35	38.54	26	38.65	38.40	9	15,616	0.06%
2021/07/19	1	38.60	0	0.00	39.25	1	15,751	0.01%
2021/07/16	0	0.00	6	38.71	38.80	-6	16,273	-0.04%
2021/07/15	0	0.00	5	38.63	38.80	-5	16,387	-0.03%
2021/07/14	0	0.00	1	37.25	37.70	-1	16,735	-0.01%
2021/07/13	2	37.75	5	37.55	37.35	-3	17,169	-0.02%
2021/07/12	28	39.30	23	38.55	38.30	5	17,598	0.03%
2021/07/09	2	38.50	0	0.00	38.70	2	18,127	0.01%
2021/07/08	56	38.67	6	38.68	38.85	50	18,268	0.27%
2021/07/07	8	38.23	1	38.55	38.15	7	18,376	0.04%
2021/07/06	7	38.99	5	39.30	39.20	2	18,553	0.01%
2021/07/05	4	39.50	22	39.16	39.20	-18	18,734	-0.10%
2021/07/02	53	42.63	25	43.30	39.05	28	18,592	0.15%
2021/07/01	1	40.10	43.8	41.03	41.60	-42.8	16,770	-0.25%
2021/06/30	1	37.55	17	37.79	37.85	-16	16,020	-0.10%
2021/06/29	42	37.25	2	37.55	37.00	40	16,016	0.25%
2021/06/28	12	36.65	2	36.95	37.20	10	16,233	0.06%
2021/06/25	6	36.60	0	0.00	36.50	6	16,401	0.04%
2021/06/24	0	0.00	3	36.58	36.90	-3	16,599	-0.02%
2021/06/23	7	36.26	3	36.80	36.25	4	16,759	0.02%
2021/06/22	0	0.00	63	36.00	36.15	-63	16,898	-0.37%
2021/06/21	3	35.22	1	35.20	35.20	2	17,031	0.01%
2021/06/18	6	36.30	5	36.50	36.20	1	17,123	0.01%
2021/06/17	5	37.00	2	36.85	36.80	3	17,349	0.02%
2021/06/16	2	36.85	17	36.92	36.50	-15	17,461	-0.09%
2021/06/11	0	0.00	7	36.55	36.15	-7	17,474	-0.04%
2021/06/10	3	35.97	2	35.75	36.45	1	17,662	0.01%
2021/06/09	1	37.05	0	0.00	36.50	1	17,718	0.01%
2021/06/08	1	37.05	3	37.02	37.05	-2	17,866	-0.01%
2021/06/07	8	37.14	0	0.00	37.20	8	18,242	0.04%
2021/06/04	5	37.69	8	37.69	37.45	-3	18,638	-0.02%
2021/06/03	30	37.08	3.1	37.04	37.10	26.9	19,392	0.14%
2021/06/02	11	37.64	12	36.80	36.60	-1	20,601	0.00%
2021/06/01	3	35.40	4	35.55	35.90	-1	20,663	0.00%
2021/05/31	4	36.10	15	36.30	35.60	-11	21,267	-0.05%
2021/05/28	1	34.45	11	35.10	34.85	-10	21,037	-0.05%
2021/05/26	9	34.02	0	0.00	34.05	9	21,248	0.04%
2021/05/25	12	34.98	14	35.11	35.50	-2	21,140	-0.01%
2021/05/24	10	32.60	0	0.00	32.30	10	21,628	0.05%
2021/05/21	0	0.00	7	32.16	32.25	-7	22,278	-0.03%
2021/05/20	3	31.08	0	0.00	30.85	3	22,314	0.01%
2021/05/19	1	31.35	0	0.00	32.10	1	22,379	0.00%
2021/05/18	0	0.00	22	30.96	31.65	-22	22,487	-0.10%
2021/05/17	15	29.75	1	29.60	29.00	14	22,431	0.06%
2021/05/14	1	31.60	7	32.89	31.80	-6	22,296	-0.03%
2021/05/13	19	31.66	11	31.38	31.65	8	22,147	0.04%
2021/05/12	47	31.70	14	31.99	32.20	33	22,025	0.15%
2021/05/11	31	35.05	4	35.25	35.00	27	21,745	0.12%
2021/05/10	16	36.64	6.5	36.53	36.90	9.5	21,516	0.04%
2021/05/07	63	36.16	34	36.44	36.55	29	21,201	0.14%
2021/05/06	11.7	39.37	31	41.08	39.75	-19.3	20,640	-0.09%
2021/05/05	0	0.00	21	40.32	39.85	-21	20,309	-0.10%
2021/05/04	57	39.80	1	41.65	39.05	56	20,186	0.28%
2021/05/03	20	43.80	23	45.45	43.15	-3	19,931	-0.02%
2021/04/29	1	43.80	1.5	43.49	43.75	-0.5	19,648	0.00%
2021/04/28	4	42.05	0.1	42.00	42.20	4	19,415	0.02%
2021/04/26	2	42.75	11	42.89	42.90	-9	19,333	-0.05%
2021/04/23	103	42.31	1	42.25	42.15	102	19,330	0.53%	大買/鉅額交易
2021/04/22	13	44.30	13	44.92	43.90	0	19,196	0.00%
2021/04/21	7	42.57	10	43.13	43.85	-3	18,650	-0.02%
2021/04/20	15	44.09	11	44.64	43.50	4	18,536	0.02%
2021/04/19	14.5	43.58	23	43.84	45.40	-8.5	18,243	-0.05%
2021/04/16	13	40.72	17.2	41.59	41.85	-4.2	17,802	-0.02%
2021/04/15	3	39.83	17	39.95	39.70	-14	17,843	-0.08%
2021/04/13	1.3	38.84	5	38.08	38.20	-3.7	17,898	-0.02%
2021/04/12	6	39.24	1	39.15	38.80	5	17,800	0.03%
2021/04/09	0	0.00	2.1	37.39	37.60	-2.1	17,620	-0.01%
2021/04/08	0	0.00	2	37.10	36.70	-2	17,569	-0.01%
2021/04/07	1	36.70	4	36.55	36.60	-3	17,749	-0.02%
2021/04/06	2	36.75	5	36.90	37.05	-3	17,717	-0.02%
2021/04/01	6	36.64	0	0.00	36.70	6	17,629	0.03%
2021/03/31	12	36.55	12	36.73	37.30	0	17,516	0.00%
2021/03/30	4	35.80	6.2	36.11	36.20	-2.2	17,267	-0.01%
2021/03/29	23	35.77	1.2	35.84	35.15	21.8	17,241	0.13%
2021/03/26	2	35.08	0	0.00	34.75	2	17,774	0.01%
2021/03/25	2	34.35	0	0.00	34.20	2	17,695	0.01%
2021/03/24	1	34.50	22	34.21	34.60	-21	17,537	-0.12%
2021/03/22	11	33.43	2	33.40	33.80	9	17,312	0.05%
2021/03/19	1	33.15	3	33.11	33.20	-2	17,702	-0.01%
2021/03/18	20	32.98	1	33.50	33.50	19	17,826	0.11%
2021/03/17	1	32.75	1	32.85	32.85	0	17,767	0.00%
2021/03/16	3	32.75	41	32.99	33.05	-38	17,849	-0.21%
2021/03/15	3	33.35	8	33.36	33.40	-5	17,647	-0.03%
2021/03/12	19	32.49	9	32.88	33.40	10	17,469	0.06%
2021/03/11	35	33.31	11	33.15	33.05	24	17,334	0.14%
2021/03/10	10	32.86	58	33.28	33.55	-48	17,100	-0.28%
2021/03/09	67	32.76	20	32.61	32.75	47	16,543	0.28%
2021/03/08	15	32.79	4	33.18	33.20	11	15,618	0.07%
2021/03/05	6	30.72	6	30.01	30.30	0	14,299	0.00%
2021/03/04	3	30.97	25.2	30.80	30.80	-22.2	13,634	-0.16%
2021/03/03	0	0.00	5	28.74	28.90	-5	12,912	-0.04%
2021/03/02	8	28.56	2	28.33	28.50	6	12,833	0.05%
2021/02/26	2	29.18	9	29.38	29.55	-7	12,619	-0.06%
2021/02/25	4	28.79	5.1	28.98	29.05	-1.1	12,458	-0.01%
2021/02/24	27	29.34	5	29.49	28.20	22	12,239	0.18%
2021/02/23	1	28.25	16.1	28.21	29.85	-15.1	11,405	-0.13%
2021/02/22	2	26.85	64	27.08	27.15	-62	10,711	-0.58%
2021/02/19	2	26.70	1	26.65	26.70	1	10,613	0.01%
2021/02/18	0	0.00	5	26.26	26.00	-5	10,517	-0.05%
2021/02/03	10	23.55	27	23.85	23.90	-17	11,083	-0.15%
2021/01/29	0	0.00	1	23.00	23.00	-1	11,407	-0.01%
2021/01/28	3	22.98	1	22.80	23.00	2	11,437	0.02%
2021/01/27	0	0.00	1	23.50	23.60	-1	11,431	-0.01%
2021/01/26	3	23.48	0	0.00	23.50	3	11,527	0.03%
2021/01/25	2	23.55	0	0.00	24.05	2	11,560	0.02%
2021/01/22	0	0.00	5.3	23.54	23.80	-5.3	11,647	-0.05%
2021/01/19	91	24.86	22	24.75	24.75	69	11,856	0.58%
2021/01/15	1	25.45	20	25.55	25.55	-19	11,857	-0.16%
2021/01/13	0	0.00	1	27.15	26.70	-1	11,852	-0.01%
2021/01/12	1	26.70	1	27.20	26.80	0	11,835	0.00%
2021/01/11	0	0.00	3	27.55	27.45	-3	11,797	-0.03%
2021/01/08	19	27.19	16	27.23	27.60	3	12,139	0.02%
2021/01/07	6	27.29	13.5	27.02	27.80	-7.5	11,721	-0.06%
2021/01/06	6	25.82	0	0.00	25.30	6	11,316	0.05%
2021/01/05	3	25.65	0	0.00	25.40	3	11,280	0.03%
2021/01/04	2	25.88	1	25.60	25.75	1	11,234	0.01%
2020/12/31	0	0.00	1	25.50	25.45	-1	11,063	-0.01%
2020/12/30	0	0.00	0.1	24.65	24.70	-0.1	10,787	0.00%
2020/12/29	0	0.00	1	25.00	24.90	-1	10,551	-0.01%
2020/12/25	10	24.45	12	24.45	24.50	-2	10,374	-0.02%
2020/12/24	0	0.00	36	24.66	24.45	-36	10,343	-0.35%
2020/12/23	31	24.23	2	24.45	24.15	29	10,293	0.28%
2020/12/22	2.5	23.94	13.1	25.30	23.90	-10.6	10,240	-0.10%
2020/12/21	2	23.65	1	23.55	23.65	1	9,761	0.01%
2020/12/17	27	23.25	0	0.00	23.20	27	9,962	0.27%
2020/12/16	2	23.35	7	23.38	23.65	-5	10,263	-0.05%
2020/12/15	14	24.13	0	0.00	23.35	14	10,737	0.13%
2020/12/14	0	0.00	3	24.97	25.00	-3	10,800	-0.03%
2020/12/11	1	23.95	15	23.68	23.70	-14	10,830	-0.13%
2020/12/10	1	23.75	0	0.00	23.55	1	11,161	0.01%
2020/12/08	0	0.00	1	23.40	23.15	-1	12,079	-0.01%
2020/12/07	5	23.95	0	0.00	23.20	5	12,792	0.04%
2020/12/04	10	23.30	2	23.45	23.60	8	12,743	0.06%
2020/12/03	21	22.54	0	0.00	22.65	21	12,647	0.17%
2020/12/02	1	22.70	0	0.00	22.55	1	12,928	0.01%
2020/11/26	0	0.00	2.1	23.10	23.15	-2.1	12,650	-0.02%
2020/11/25	0	0.00	1	23.25	23.00	-1	12,613	-0.01%
2020/11/20	3	22.70	19	22.75	22.80	-16	12,438	-0.13%
2020/11/19	2	22.85	0	0.00	22.85	2	12,445	0.02%
2020/11/18	19	22.85	0	0.00	22.85	19	12,469	0.15%
2020/11/16	2	22.73	50	22.52	22.80	-48	12,582	-0.38%
2020/11/13	0	0.00	6	23.43	23.10	-6	12,481	-0.05%
2020/11/12	1	23.20	0	0.00	23.45	1	12,626	0.01%
2020/11/11	5	24.05	8.5	24.13	23.95	-3.5	12,531	-0.03%
2020/11/10	50	23.32	4	23.15	23.20	46	12,053	0.38%
2020/11/09	0	0.00	2	22.68	22.95	-2	11,838	-0.02%
2020/11/06	2	21.93	51	22.05	22.25	-49	11,664	-0.42%
2020/11/05	2	22.33	0	0.00	22.20	2	11,580	0.02%
2020/11/04	2	22.50	2.2	22.49	22.45	-0.2	11,504	0.00%
2020/11/03	0.5	22.35	2	22.53	22.40	-1.5	11,397	-0.01%
2020/11/02	52	22.33	0	0.00	22.20	52	11,280	0.46%
2020/10/30	3	22.20	0	0.00	21.85	3	11,172	0.03%
2020/10/29	0	0.00	2	22.48	22.50	-2	11,001	-0.02%
2020/10/28	2	22.13	0.1	22.05	22.15	1.9	10,884	0.02%
2020/10/27	2	22.35	2	22.23	22.10	0	10,722	0.00%
2020/10/26	0	0.00	5	22.00	21.80	-5	10,449	-0.05%
2020/10/23	5	21.89	9	21.75	21.65	-4	10,299	-0.04%
2020/10/22	2	21.48	2	21.65	21.25	0	10,209	0.00%
2020/10/21	0	0.00	4	21.36	21.45	-4	10,110	-0.04%
2020/10/16	11	22.02	9	22.14	21.50	2	9,939	0.02%
2020/10/15	10	21.74	3	21.70	21.90	7	9,479	0.07%
2020/10/14	1	20.75	17	21.18	21.70	-16	9,276	-0.17%
2020/10/13	2	20.25	8	20.74	20.55	-6	8,991	-0.07%
2020/10/12	0	0.00	6	20.28	20.35	-6	8,798	-0.07%
2020/10/07	1	20.05	3	20.15	20.00	-2	8,717	-0.02%
2020/10/06	1	19.85	3	19.85	20.05	-2	8,698	-0.02%
2020/09/30	3	19.35	0	0.00	19.45	3	8,616	0.03%
2020/09/29	2	19.50	0	0.00	19.40	2	8,600	0.02%
2020/09/25	1	19.30	0	0.00	18.90	1	8,516	0.01%
2020/09/24	6	19.27	28	19.77	19.25	-22	8,326	-0.26%
2020/09/23	30.2	20.74	0	0.00	20.80	30.2	8,001	0.38%
2020/09/22	5	20.95	5	21.35	21.45	0	7,815	0.00%
2020/09/21	19	22.26	1	22.35	21.70	18	7,557	0.24%
2020/09/18	3	21.93	2	22.20	21.90	1	7,176	0.01%
2020/09/17	4	21.55	3	21.67	22.45	1	6,583	0.02%
2020/09/16	5	20.93	0.1	20.80	20.80	4.9	5,838	0.08%
2020/09/15	1	22.00	5.8	21.53	22.00	-4.8	5,536	-0.09%
2020/09/14	2	21.30	3	20.22	20.55	-1	5,082	-0.02%
2020/09/11	9	21.33	12	21.88	21.00	-3	4,814	-0.06%
2020/09/10	2.4	21.37	6	21.28	21.50	-3.6	3,904	-0.09%
2020/09/08	3	19.67	4	20.20	19.65	-1	3,089	-0.03%
2020/09/07	0	0.00	2.9	20.43	20.20	-2.9	2,992	-0.10%
2020/09/02	0	0.00	0.1	18.95	18.95	-0.1	2,691	0.00%
2020/08/26	1	19.65	0	0.00	19.70	1	2,759	0.04%
2020/08/25	1	19.80	0	0.00	19.80	1	2,766	0.04%
2020/08/24	1	19.65	0	0.00	19.95	1	2,729	0.04%
2020/08/20	0	0.00	4	19.41	19.30	-4	2,571	-0.16%
2020/08/19	1	19.85	2	19.60	19.40	-1	2,435	-0.04%
2020/08/18	2	19.80	0	0.00	19.45	2	2,370	0.08%
2020/08/17	0	0.00	20	18.52	18.80	-20	2,200	-0.91%
2020/08/14	2	17.53	0	0.00	18.10	2	2,122	0.09%
2020/08/12	1	17.85	0	0.00	17.90	1	2,490	0.04%
2020/08/05	0	0.00	2	17.40	17.40	-2	2,620	-0.08%
2020/07/24	1	17.75	0	0.00	17.75	1	3,109	0.03%
2020/07/22	18	19.23	2	19.15	19.20	16	3,089	0.52%
2020/07/21	0	0.00	1	19.10	19.10	-1	3,063	-0.03%
2020/07/15	3	19.20	3	19.10	19.15	0	3,116	0.00%
2020/07/09	0	0.00	5	19.30	19.30	-5	3,249	-0.15%
2020/07/08	1	19.25	0	0.00	19.25	1	3,274	0.03%
2020/07/07	0	0.00	24	19.25	19.20	-24	3,312	-0.72%
2020/07/06	0	0.00	2	19.28	19.45	-2	3,327	-0.06%
2020/06/30	0	0.00	16	18.80	18.95	-16	3,388	-0.47%
2020/06/29	0	0.00	1	18.90	18.85	-1	3,423	-0.03%
2020/06/22	0	0.00	1	19.20	19.10	-1	3,545	-0.03%
2020/06/16	1	19.05	0	0.00	19.05	1	3,630	0.03%
2020/06/12	1	18.45	1	18.55	18.70	0	3,759	0.00%
2020/06/11	1	19.05	0	0.00	18.90	1	3,772	0.03%
2020/06/10	0	0.00	1	19.45	19.40	-1	3,726	-0.03%
2020/06/09	0	0.00	2	19.55	19.55	-2	3,734	-0.05%
2020/06/08	1	19.55	3	19.53	19.45	-2	3,736	-0.05%
2020/06/05	5	19.40	0	0.00	19.45	5	3,713	0.13%
2020/06/03	1	19.50	0	0.00	19.60	1	3,617	0.03%
2020/06/01	0	0.00	1	19.50	19.35	-1	3,531	-0.03%
2020/05/27	1	19.55	0	0.00	19.45	1	3,454	0.03%
2020/05/25	1	19.00	0	0.00	19.00	1	3,347	0.03%
2020/05/22	2	19.33	0	0.00	19.00	2	3,304	0.06%
2020/05/21	1	19.25	1	19.40	19.35	0	3,226	0.00%
2020/05/20	1	19.50	2	19.48	19.20	-1	3,183	-0.03%
2020/05/19	30	19.25	27	19.94	19.90	3	3,085	0.10%
2020/05/18	0.1	18.50	0	0.00	18.50	0.1	2,803	0.00%
2020/05/15	0	0.00	1	17.85	18.15	-1	2,761	-0.04%
2020/05/14	2.3	17.41	0	0.00	17.40	2.3	2,711	0.09%
2020/05/13	1	17.65	0	0.00	18.00	1	2,683	0.04%
2020/05/12	1	18.05	0	0.00	18.05	1	2,663	0.04%
2020/05/06	5	19.09	2	19.15	18.80	3	2,476	0.12%
2020/05/04	1	17.65	2	17.75	17.75	-1	2,310	-0.04%
2020/04/30	1	18.15	5	17.98	18.20	-4	2,272	-0.18%
2020/04/29	1	16.70	2	17.08	17.15	-1	2,190	-0.05%
2020/04/28	1	16.55	0	0.00	16.65	1	2,152	0.05%
2020/04/23	1	16.10	1	16.30	16.30	0	2,125	0.00%
2020/04/21	0	0.00	2	15.95	15.80	-2	2,079	-0.10%
2020/04/20	1	16.10	0	0.00	16.10	1	2,043	0.05%
2020/04/16	2	16.60	0	0.00	16.65	2	1,950	0.10%
2020/04/15	0	0.00	2	16.95	16.95	-2	1,905	-0.10%
2020/04/13	2	16.45	3	16.65	16.80	-1	1,883	-0.05%
2020/04/10	3	16.10	7	16.18	16.25	-4	1,913	-0.21%
2020/04/07	0	0.00	3	14.90	14.90	-3	1,837	-0.16%
2020/03/27	1	13.60	0	0.00	13.50	1	1,652	0.06%
2020/03/25	0	0.00	2	13.70	14.00	-2	1,546	-0.13%
2020/03/23	3	12.10	0	0.00	12.30	3	1,484	0.20%
2020/03/20	0	0.00	1	12.45	12.70	-1	1,474	-0.07%
2020/03/19	6	11.70	3	11.70	11.65	3	1,406	0.21%
2020/03/18	4	13.03	0	0.00	12.90	4	1,338	0.30%
2020/03/17	3	14.00	0	0.00	14.10	3	1,246	0.24%
2020/03/13	1	16.05	0	0.00	16.60	1	1,139	0.09%
2020/03/12	3	17.97	0	0.00	17.80	3	1,091	0.27%
2020/03/06	1	19.80	0	0.00	19.65	1	1,018	0.10%
2020/02/17	0	0.00	6	18.95	18.95	-6	1,181	-0.51%
2020/02/05	0	0.00	16	18.85	18.85	-16	1,483	-1.08%
2020/02/04	0	0.00	3	18.93	18.90	-3	1,492	-0.20%
2020/02/03	5	18.50	0	0.00	18.50	5	1,542	0.32%
2020/01/31	2	19.05	0	0.00	19.10	2	1,579	0.13%
2020/01/30	0	0.00	6	19.13	19.10	-6	1,656	-0.36%
2020/01/15	1	21.00	0	0.00	21.10	1	1,906	0.05%
2020/01/14	0	0.00	2	21.15	20.95	-2	1,998	-0.10%
2020/01/10	2	21.05	0	0.00	21.05	2	2,073	0.10%
2020/01/07	0	0.00	0.2	21.60	21.60	-0.2	2,084	-0.01%
2019/12/04	1	20.30	0	0.00	20.35	1	2,435	0.04%
2019/11/26	1	21.20	0	0.00	21.65	1	2,445	0.04%
2019/11/25	1	21.30	0	0.00	21.20	1	2,434	0.04%
2019/11/21	2	21.30	0	0.00	21.55	2	2,445	0.08%
2019/11/20	4	21.86	0	0.00	21.70	4	2,457	0.16%
2019/11/19	2	21.45	0	0.00	21.90	2	2,456	0.08%
2019/11/13	2	22.18	0	0.00	22.15	2	2,371	0.08%
2019/11/12	2	22.58	0	0.00	22.55	2	2,382	0.08%
2019/11/11	0	0.00	5	22.49	22.40	-5	2,440	-0.20%
2019/11/08	0	0.00	1	23.40	23.45	-1	2,508	-0.04%
2019/11/07	2	23.10	0	0.00	23.20	2	2,443	0.08%
2019/11/06	0	0.00	3	23.00	23.00	-3	2,405	-0.12%
2019/10/25	0	0.00	1	21.80	22.00	-1	2,114	-0.05%
2019/10/24	0	0.00	2	21.40	21.95	-2	2,098	-0.10%
2019/10/18	5	19.95	0	0.00	20.15	5	2,060	0.24%
2019/10/17	0	0.00	0.2	20.00	20.00	-0.2	2,059	-0.01%
2019/10/15	0	0.00	4	19.15	19.10	-4	2,053	-0.19%
2019/09/25	6	20.22	5	20.40	20.20	1	2,187	0.05%
2019/09/24	1	20.55	0	0.00	20.45	1	2,196	0.05%
2019/09/23	0	0.00	26	20.60	20.60	-26	2,171	-1.20%
2019/09/19	0	0.00	0.2	20.05	19.90	-0.2	2,150	-0.01%
2019/09/18	0	0.00	4	19.91	19.95	-4	2,154	-0.19%
2019/09/17	0	0.00	6	20.15	20.20	-6	2,132	-0.28%
2019/09/16	5	20.61	1	20.55	20.40	4	2,137	0.19%
2019/09/11	0	0.00	1	19.35	19.35	-1	2,063	-0.05%
2019/09/10	1	19.20	0	0.00	19.25	1	2,073	0.05%
2019/09/06	1	19.20	0	0.00	19.10	1	2,087	0.05%
2019/09/05	12	19.30	3	19.50	19.55	9	2,063	0.44%
2019/09/04	3	19.25	0	0.00	19.30	3	2,046	0.15%
2019/09/02	0	0.00	1	19.15	19.10	-1	2,077	-0.05%
2019/08/29	1	18.85	0	0.00	18.85	1	2,074	0.05%
2019/08/27	2	19.30	0	0.00	18.90	2	2,079	0.10%
2019/08/16	1	18.05	0	0.00	18.30	1	2,113	0.05%
2019/08/15	0	0.00	5	18.00	18.05	-5	2,118	-0.24%
2019/08/13	1	19.50	4.3	18.71	18.75	-3.3	2,084	-0.16%
2019/08/07	4	20.45	0	0.00	20.20	4	2,164	0.18%
2019/08/05	1	20.20	5	20.17	20.20	-4	2,168	-0.18%
2019/08/02	5	20.60	0	0.00	20.60	5	2,156	0.23%
2019/07/29	1	21.80	6	21.80	21.80	-5	2,203	-0.23%
2019/07/26	3	22.17	0	0.00	21.90	3	2,250	0.13%
2019/07/25	1	21.80	0	0.00	22.15	1	2,239	0.04%
2019/07/23	2	24.25	0	0.00	24.25	2	2,081	0.10%
2019/07/22	4	24.15	3	24.15	24.15	1	2,039	0.05%
2019/07/15	1	24.05	0	0.00	24.10	1	2,008	0.05%
2019/07/10	0	0.00	1	23.65	23.60	-1	2,020	-0.05%
2019/07/04	1	23.50	0	0.00	23.60	1	2,035	0.05%
2019/06/27	0	0.00	10	23.80	23.85	-10	2,128	-0.47%
2019/06/13	0	0.00	9	22.65	22.70	-9	2,124	-0.42%
2019/06/11	0	0.00	1	22.35	22.45	-1	2,349	-0.04%
2019/06/10	2	22.05	0	0.00	22.05	2	2,381	0.08%
2019/05/28	0	0.00	10	21.60	22.45	-10	2,632	-0.38%
2019/05/24	1	21.15	0	0.00	21.15	1	2,639	0.04%
2019/05/23	1	21.15	0	0.00	21.15	1	2,677	0.04%
2019/05/21	2	21.55	0	0.00	21.55	2	2,709	0.07%
2019/05/20	2	20.80	0	0.00	20.90	2	2,704	0.07%
2019/05/15	1	22.05	0	0.00	22.15	1	2,671	0.04%
2019/05/14	5	22.50	0	0.00	22.65	5	2,632	0.19%
2019/05/08	5	22.90	0	0.00	23.00	5	2,706	0.18%
2019/05/03	2	23.35	0	0.00	23.35	2	2,675	0.07%
2019/04/26	0	0.00	0	22.90	22.85	0	2,674	0.00%
2019/04/23	1	22.90	0	0.00	22.95	1	2,743	0.04%
2019/04/22	2	22.95	0	0.00	22.90	2	2,761	0.07%
2019/04/17	0	0.00	3	22.97	22.95	-3	2,946	-0.10%
2019/04/16	1	22.70	0	0.00	22.70	1	2,972	0.03%
2019/04/12	1	22.65	0	0.00	22.60	1	3,009	0.03%
2019/04/11	1	22.75	0	0.00	22.75	1	3,000	0.03%
2019/04/10	7	22.91	0	0.00	23.00	7	2,975	0.24%
2019/04/08	0	0.00	12	22.85	22.85	-12	2,925	-0.41%
2019/04/02	16	22.48	0	0.00	22.35	16	2,922	0.55%
2019/04/01	2	22.60	130	22.55	22.50	-128	2,932	-4.37%	大賣/鉅額交易
2019/03/29	1	22.65	0	0.00	22.70	1	2,887	0.03%
2019/03/28	1	22.60	0	0.00	22.60	1	2,925	0.03%
2019/03/27	0	0.00	1	22.80	22.75	-1	2,922	-0.03%
2019/03/26	0	0.00	1	22.85	22.75	-1	2,922	-0.03%
2019/03/25	2	22.65	0	0.00	22.65	2	2,926	0.07%
2019/03/22	130	23.10	1	23.10	22.85	129	2,923	4.41%	大買/鉅額交易
2019/03/21	0	0.00	1	22.75	22.90	-1	2,905	-0.03%
2019/03/20	2	22.55	0	0.00	22.65	2	2,901	0.07%
2019/03/18	1	22.70	13	22.64	22.75	-12	2,933	-0.41%
2019/03/15	15	22.19	0	0.00	22.50	15	2,910	0.52%
2019/03/14	2	22.80	0	0.00	22.80	2	2,786	0.07%
2019/03/12	1	23.35	0	0.00	23.35	1	2,821	0.04%
2019/03/11	1	23.40	0	0.00	23.30	1	2,831	0.04%
2019/03/08	10	23.50	0	0.00	23.75	10	2,846	0.35%
2019/02/20	2	24.00	0	0.00	23.95	2	2,713	0.07%
2019/02/15	33	23.70	0	0.00	23.45	33	2,687	1.23%
2019/02/14	0	0.00	1.9	24.12	24.25	-1.9	2,665	-0.07%
2019/02/13	1	23.70	0	0.00	23.85	1	2,635	0.04%
2019/02/11	0	0.00	22	23.67	23.80	-22	2,677	-0.82%
2019/01/28	0	0.00	1	23.30	23.20	-1	2,692	-0.04%
2019/01/24	1	22.80	0	0.00	22.80	1	2,734	0.04%
2019/01/18	20	23.15	0	0.00	23.15	20	2,770	0.72%
2019/01/09	0	0.00	2	22.93	22.90	-2	3,218	-0.06%
2019/01/08	1	21.50	0	0.00	22.10	1	3,152	0.03%
2018/12/26	2	22.08	0	0.00	22.00	2	3,249	0.06%
2018/12/25	0	0.00	7	22.60	22.75	-7	3,278	-0.21%
2018/12/24	0	0.00	2	22.55	22.70	-2	3,336	-0.06%
2018/12/19	2	22.15	0	0.00	22.10	2	3,418	0.06%
2018/12/13	0	0.00	100	23.05	23.10	-100	3,675	-2.72%
2018/12/11	30	22.80	0	0.00	22.75	30	3,687	0.81%
2018/12/07	0	0.00	150	22.60	23.00	-150	3,723	-4.03%	大賣/鉅額交易
2018/12/06	1	22.80	1	22.25	22.30	0	3,704	0.00%
2018/11/30	55	21.30	28	21.42	21.60	27	3,764	0.72%
2018/11/29	4	20.81	1	20.80	20.85	3	3,739	0.08%
2018/11/27	0	0.00	5	20.30	20.40	-5	3,726	-0.13%
2018/11/20	50	20.25	0	0.00	20.10	50	3,818	1.31%
2018/11/16	10	20.90	0	0.00	20.55	10	3,924	0.25%
2018/11/14	60	20.85	0	0.00	20.60	60	4,062	1.48%
2018/11/13	0	0.00	1	21.05	21.15	-1	4,129	-0.02%
2018/11/08	7	20.52	12	20.56	20.35	-5	4,356	-0.11%
2018/11/05	0	0.00	1	18.60	18.70	-1	4,414	-0.02%
2018/11/01	0	0.00	1	18.60	18.65	-1	4,324	-0.02%
2018/10/30	0	0.00	1	17.85	17.85	-1	4,298	-0.02%
2018/10/29	2	17.60	0	0.00	17.60	2	4,302	0.05%
2018/10/26	0	0.00	1	17.95	17.95	-1	4,286	-0.02%
2018/10/25	1	17.75	3	17.88	17.60	-2	4,287	-0.05%
2018/10/24	2	18.40	1	18.40	18.45	1	4,259	0.02%
2018/10/19	7	18.57	0.1	18.60	18.15	6.9	4,177	0.17%
2018/10/18	4	19.96	1	19.35	19.50	3	4,094	0.07%
2018/10/17	1	21.25	0	0.00	21.25	1	3,885	0.03%
2018/10/16	51	22.30	50	22.05	22.05	1	3,833	0.03%
2018/10/12	2	22.45	0	0.00	22.80	2	3,786	0.05%
2018/10/11	5	23.21	1	22.95	22.65	4	3,769	0.11%
2018/10/08	50	25.00	1	25.10	25.00	49	3,715	1.32%
2018/10/03	11	25.05	0	0.00	25.00	11	3,616	0.30%
2018/10/02	2	25.70	0	0.00	25.50	2	3,560	0.06%
2018/09/27	1	25.75	0	0.00	25.65	1	3,485	0.03%
2018/09/25	2	25.35	0	0.00	25.35	2	3,474	0.06%
2018/09/21	0	0.00	1	25.15	25.40	-1	3,475	-0.03%
2018/09/19	6	24.98	0	0.00	24.85	6	3,434	0.17%
2018/09/17	0	0.00	2	25.40	25.30	-2	3,472	-0.06%
2018/09/14	0	0.00	1	25.35	25.50	-1	3,469	-0.03%
2018/09/12	53	25.28	20	25.00	25.00	33	3,399	0.97%
2018/09/11	24	25.33	0	0.00	25.25	24	3,361	0.71%
2018/09/10	52	26.98	0	0.00	25.95	52	3,259	1.60%
2018/08/21	0	0.00	50	30.40	30.40	-50	3,095	-1.62%
2018/08/15	10	30.50	11	30.82	30.75	-1	3,149	-0.03%
2018/08/14	50	29.95	5	29.15	30.00	45	2,956	1.52%
2018/08/08	0	0.00	1	29.10	29.05	-1	3,176	-0.03%
2018/08/01	1	29.25	0	0.00	29.25	1	3,555	0.03%
2018/07/25	0	0.00	1	30.15	30.40	-1	3,494	-0.03%
2018/07/23	1	29.50	0	0.00	29.55	1	3,462	0.03%
2018/07/06	6	28.87	0	0.00	28.90	6	4,183	0.14%
2018/07/05	1	29.80	0	0.00	29.50	1	4,268	0.02%
2018/07/02	3	30.60	1	30.50	30.80	2	4,364	0.05%
2018/06/29	3	30.17	2	30.25	30.30	1	4,270	0.02%
2018/06/27	0	0.00	2	29.58	29.60	-2	4,291	-0.05%
2018/06/26	2	28.20	0	0.00	28.40	2	4,318	0.05%
2018/06/21	0	0.00	1	29.25	29.25	-1	4,479	-0.02%
2018/06/20	0	0.00	1	29.45	29.35	-1	4,515	-0.02%
2018/06/15	1	29.45	1	29.80	30.00	0	4,706	0.00%
2018/06/14	3	29.83	0	0.00	29.80	3	4,730	0.06%
2018/06/13	0	0.00	3	30.05	29.95	-3	4,872	-0.06%
2018/06/12	1	30.00	0	0.00	30.00	1	5,081	0.02%
2018/06/07	3	30.15	1	30.35	30.15	2	5,118	0.04%
2018/05/29	0	0.00	1	30.40	30.20	-1	5,338	-0.02%
2018/05/28	2	30.15	0	0.00	30.20	2	5,369	0.04%
2018/05/18	20	32.45	21	32.21	32.20	-1	5,286	-0.02%
2018/05/16	0	0.00	1	31.30	31.60	-1	5,245	-0.02%
2018/05/09	1	31.60	1	31.60	30.30	0	5,070	0.00%
2018/05/08	0	0.00	1	32.15	32.15	-1	4,960	-0.02%
2018/05/07	1	31.60	0	0.00	32.05	1	5,050	0.02%
2018/05/04	0	0.00	1	31.60	31.60	-1	5,285	-0.02%
2018/05/03	1	31.70	0	0.00	31.45	1	5,370	0.02%
2018/04/30	3	31.87	0	0.00	31.95	3	5,423	0.06%
2018/04/26	0	0.00	2	32.43	32.20	-2	5,437	-0.04%
2018/04/25	2	31.85	0	0.00	32.20	2	5,412	0.04%
2018/04/17	0	0.00	1	33.15	33.20	-1	5,704	-0.02%
2018/04/13	0	0.00	1	33.50	33.20	-1	5,722	-0.02%
2018/04/11	0	0.00	1	33.00	32.40	-1	5,689	-0.02%
2018/03/31	3	32.53	3	32.70	32.50	0	6,027	0.00%
2018/03/30	0	0.00	3	31.58	31.50	-3	6,321	-0.05%
2018/03/29	3	31.08	0	0.00	31.10	3	6,503	0.05%
2018/03/27	0	0.00	5	31.74	31.80	-5	6,802	-0.07%
2018/03/26	3	31.48	0	0.00	31.20	3	7,123	0.04%
2018/03/23	3	31.70	0	0.00	31.65	3	7,068	0.04%
2018/03/22	9	32.24	0	0.00	32.20	9	7,058	0.13%
2018/03/16	2	33.10	6	32.51	33.70	-4	6,707	-0.06%
2018/03/15	2	31.65	0	0.00	31.60	2	6,527	0.03%
2018/03/13	2	32.30	0	0.00	32.40	2	6,521	0.03%
2018/03/09	2	31.65	2	32.35	32.40	0	6,496	0.00%
2018/03/07	1	32.00	0	0.00	31.75	1	6,584	0.02%
2018/03/01	0	0.00	0.2	33.85	34.00	-0.2	6,529	0.00%
2018/02/12	4	31.53	4	31.63	31.60	0	6,738	0.00%
2018/02/08	0	0.00	10	31.78	32.05	-10	6,939	-0.14%
2018/01/30	0	0.00	4	34.60	33.65	-4	7,274	-0.05%
2018/01/29	0	0.00	4	35.20	35.55	-4	7,250	-0.06%
2018/01/26	3	33.30	3	33.60	33.85	0	7,042	0.00%
2018/01/25	0	0.00	1	33.30	32.85	-1	7,033	-0.01%
2018/01/24	0.2	32.30	0	0.00	32.45	0.2	6,988	0.00%
2018/01/17	21	32.81	0	0.00	32.65	21	7,034	0.30%
2018/01/15	10	33.60	0	0.00	33.60	10	6,962	0.14%
2018/01/12	2.3	33.83	12	34.14	33.80	-9.7	6,929	-0.14%
2018/01/11	0	0.00	10	32.90	32.70	-10	6,666	-0.15%
2018/01/09	2	32.50	0	0.00	32.20	2	6,553	0.03%
2018/01/02	1	32.85	1	32.90	32.95	0	6,383	0.00%