華夏 (1305)-亞東券商分點個股進出

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
14.70
漲跌
▼0.15
漲幅
-1.01%
成交量
767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(已收盤)

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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/11/20	0	0.00	130	14.91	14.85	-130	1,113	-11.68%	大賣/鉅額交易
2024/11/18	0	0.00	60	15.03	15.25	-60	1,130	-5.31%
2024/11/15	0	0.00	420	14.93	14.90	-420	1,131	-37.13%	大賣/鉅額交易
2024/11/06	1	15.80	0	0.00	15.75	1	1,124	0.09%
2024/11/05	0	0.00	0	16.10	16.15	0	1,125	0.00%
2024/11/04	0	0.00	0.2	16.10	16.05	-0.2	1,149	-0.01%
2024/10/23	5	16.05	0	0.00	15.95	5	1,297	0.39%
2024/10/07	0	0.00	0	17.40	17.40	0	1,750	0.00%
2024/09/30	330	17.51	0	0.00	17.80	330	1,748	18.88%	大買/鉅額交易
2024/09/05	2	15.90	0	0.00	15.75	2	1,720	0.12%
2024/09/04	5	15.85	0	0.00	15.90	5	1,724	0.29%
2024/08/29	10	17.00	0	0.00	17.00	10	1,824	0.55%
2024/08/26	0.1	17.22	0	0.00	17.30	0.1	2,036	0.01%
2024/08/05	0	0.00	256	16.31	16.25	-256	2,185	-11.71%	大賣/鉅額交易
2024/08/02	0	0.00	4	18.05	18.00	-4	2,139	-0.19%
2024/08/01	0	0.00	20	18.03	18.35	-20	2,148	-0.93%
2024/07/23	0	0.00	50	18.51	18.35	-50	2,130	-2.35%
2024/07/18	0	0.00	80	18.94	18.90	-80	2,043	-3.91%
2024/07/17	20	18.80	2	18.45	18.80	18	1,977	0.91%
2024/07/16	1	18.30	0.1	18.30	18.35	0.9	1,924	0.05%
2024/07/12	62	18.14	0	0.00	18.00	62	1,878	3.30%
2024/07/10	0	0.00	2	16.85	16.85	-2	1,779	-0.11%
2024/07/09	0	0.00	2	16.80	16.80	-2	1,798	-0.11%
2024/07/08	110	17.09	0	0.00	17.05	110	1,793	6.13%	大買/鉅額交易
2024/06/19	0	0.00	90	16.68	16.60	-90	1,771	-5.08%
2024/06/18	0	0.00	150	16.74	16.90	-150	1,766	-8.49%	大賣/鉅額交易
2024/06/13	0	0.00	1.1	16.80	16.80	-1.1	1,790	-0.06%
2024/06/11	0	0.00	18	17.34	17.10	-18	1,802	-1.00%
2024/06/06	252	16.96	270	16.83	17.05	-18	1,802	-1.00%	大買/大賣/
2024/05/30	90	18.15	0	0.00	18.20	90	1,561	5.76%
2024/05/29	60	18.23	0	0.00	18.15	60	1,558	3.85%
2024/05/28	210	18.49	0	0.00	18.50	210	1,541	13.62%	大買/鉅額交易
2024/05/27	150	18.14	0	0.00	18.15	150	1,520	9.87%	大買/鉅額交易
2024/05/23	2	18.33	0	0.00	18.25	2	1,506	0.13%
2024/05/22	0	0.00	0.5	18.40	18.50	-0.5	1,500	-0.03%
2024/05/14	2	18.30	0	0.00	18.20	2	1,400	0.14%
2024/04/25	1	17.95	0	0.00	17.90	1	1,261	0.08%
2024/04/23	2	18.00	0	0.00	18.05	2	1,274	0.16%
2024/04/22	8	18.00	0	0.00	18.20	8	1,288	0.62%
2024/04/19	8	18.00	0	0.00	17.95	8	1,264	0.63%
2024/03/28	0	0.00	0	18.30	18.10	0	1,057	0.00%
2024/03/27	0	0.00	0	18.25	18.15	0	1,077	0.00%
2024/03/26	0	18.30	0	0.00	18.15	0	1,079	0.00%
2024/03/20	2	18.15	0	0.00	18.15	2	1,135	0.18%
2024/03/19	4	18.50	0	0.00	18.45	4	1,113	0.36%
2024/03/15	2	18.65	0	0.00	18.70	2	1,080	0.19%
2024/03/14	0	0.00	1	19.10	19.05	-1	1,057	-0.09%
2024/03/11	2	19.28	0	0.00	19.20	2	1,066	0.19%
2024/03/07	2	19.45	0	0.00	19.25	2	1,088	0.18%
2024/03/06	2	19.50	0	0.00	19.45	2	1,069	0.19%
2024/03/05	0	0.00	1	19.80	19.80	-1	1,038	-0.10%
2024/02/15	0	0.00	1	20.35	20.35	-1	1,102	-0.09%
2024/02/02	0	0.00	10	20.60	20.50	-10	1,108	-0.90%
2024/01/26	10	20.80	0	0.00	20.80	10	1,196	0.84%
2024/01/17	2	20.30	0	0.00	20.25	2	1,247	0.16%
2023/12/28	0	0.00	0	22.50	22.45	0	1,612	0.00%
2023/12/26	0	0.00	0	22.58	22.60	0	1,648	0.00%
2023/12/22	1	22.70	5	22.75	22.60	-4	1,677	-0.24%
2023/12/19	10	23.00	0	0.00	23.00	10	1,681	0.59%
2023/12/18	55	23.56	0	0.00	23.60	55	1,683	3.27%
2023/12/14	5	22.80	0	0.00	22.70	5	1,686	0.30%
2023/12/11	1	22.75	0	0.00	22.70	1	1,792	0.06%
2023/12/05	31	23.46	0	0.00	23.20	31	2,165	1.43%
2023/12/04	60	23.68	0	0.00	23.75	60	2,160	2.78%
2023/12/01	20	23.43	0	0.00	23.40	20	2,152	0.93%
2023/11/24	0	0.00	8	23.30	23.45	-8	2,273	-0.35%
2023/11/22	0	0.00	0.1	23.30	23.25	-0.1	2,283	0.00%
2023/11/15	0	0.00	1.1	22.84	22.90	-1.1	2,262	-0.05%
2023/10/24	1	21.60	0	0.00	21.75	1	3,357	0.03%
2023/10/19	0	0.00	0	22.45	22.10	0	3,411	0.00%
2023/10/11	4	22.83	0	0.00	22.80	4	3,340	0.12%
2023/10/05	0	0.00	1	23.60	23.60	-1	3,291	-0.03%
2023/09/28	0	0.00	6	24.85	24.90	-6	3,266	-0.18%
2023/09/26	4	24.58	0	0.00	24.45	4	3,213	0.12%
2023/09/22	2	25.40	0	0.00	25.45	2	3,172	0.06%
2023/09/21	0	0.00	5.3	25.59	25.40	-5.3	3,163	-0.17%
2023/09/20	5	26.10	1	26.00	26.10	4	3,145	0.13%
2023/09/19	60	25.98	0	0.00	26.35	60	3,136	1.91%
2023/09/18	1	26.40	0	0.00	26.15	1	3,080	0.03%
2023/09/15	0	26.00	77	26.11	26.00	-77	3,057	-2.52%
2023/09/14	0	0.00	20	26.45	26.50	-20	3,019	-0.66%
2023/09/08	70	25.09	0	26.25	26.25	70	2,718	2.57%
2023/09/07	0	0.00	88	24.99	24.90	-88	2,585	-3.40%
2023/09/06	0	0.00	10	24.95	24.75	-10	2,575	-0.39%
2023/09/05	1	25.05	0	0.00	25.00	1	2,556	0.04%
2023/08/31	0	0.00	2	24.05	24.15	-2	2,478	-0.08%
2023/08/30	0	0.00	0.1	23.70	23.85	-0.1	2,469	0.00%
2023/08/28	0	0.00	0.1	22.75	22.75	-0.1	2,467	0.00%
2023/08/21	8	23.98	0	0.00	23.50	8	2,467	0.32%
2023/08/18	80	24.02	0	0.00	23.80	80	2,462	3.25%
2023/08/16	3	24.28	19	23.84	23.50	-16	2,406	-0.66%
2023/08/15	29	24.70	7	24.79	24.75	22	2,367	0.93%
2023/08/14	15	24.53	15	24.71	24.30	0	2,330	0.00%
2023/08/11	18	25.55	11	25.71	25.50	7	2,293	0.31%
2023/08/10	9	25.56	12	25.87	25.65	-3	2,277	-0.13%
2023/08/09	11	25.94	34	26.01	25.70	-23	2,243	-1.03%
2023/08/08	8	25.74	2	26.15	25.65	6	2,190	0.27%
2023/08/07	6	25.13	155	25.39	25.80	-149	2,127	-7.00%	大賣/鉅額交易
2023/08/04	1	25.00	1	25.20	25.40	0	2,050	0.00%
2023/08/02	10	26.30	47	26.54	25.55	-37	1,954	-1.89%
2023/08/01	45	24.29	0	0.00	24.60	45	1,685	2.67%
2023/07/31	2	24.30	2	24.75	24.30	0	1,636	0.00%
2023/07/28	120	23.55	0	0.00	23.25	120	1,510	7.95%	大買/鉅額交易
2023/07/27	0	0.00	1	22.40	22.85	-1	1,440	-0.07%
2023/07/26	1	22.05	0	0.00	22.25	1	1,382	0.07%
2023/07/17	0	0.00	2	22.50	22.55	-2	1,139	-0.18%
2023/06/16	0	0.00	3.5	24.33	24.25	-3.5	1,303	-0.27%
2023/06/14	2	24.00	1	24.10	24.15	1	1,415	0.07%
2023/06/07	7	24.10	0	0.00	24.05	7	1,698	0.41%
2023/06/05	0	0.00	21	24.20	24.30	-21	1,732	-1.21%
2023/06/01	6	23.65	0	0.00	23.60	6	1,864	0.32%
2023/05/31	0	0.00	0.6	23.65	23.60	-0.6	1,881	-0.03%
2023/05/30	1	23.90	0	0.00	23.90	1	1,944	0.05%
2023/05/29	5	23.85	0	0.00	23.85	5	1,983	0.25%
2023/05/23	1	24.60	0	0.00	24.60	1	2,030	0.05%
2023/05/18	1	23.95	0	0.00	23.95	1	2,045	0.05%
2023/05/16	0	0.00	2	23.68	23.65	-2	2,050	-0.10%
2023/05/15	1	23.25	0	0.00	23.20	1	2,041	0.05%
2023/05/12	3	23.30	0	0.00	23.50	3	2,076	0.14%
2023/05/11	3	23.30	0	0.00	23.30	3	2,091	0.14%
2023/05/10	5	23.50	0	0.00	23.80	5	2,083	0.24%
2023/05/05	8	24.15	4	24.30	24.15	4	2,296	0.17%
2023/05/03	23	24.50	0	0.00	24.05	23	2,434	0.94%
2023/05/02	44	25.02	0	0.00	24.85	44	2,444	1.80%
2023/04/28	60	25.00	0	0.00	25.05	60	2,520	2.38%
2023/04/27	8	25.05	0	0.00	25.05	8	2,597	0.31%
2023/04/25	1	25.00	0	0.00	24.90	1	2,677	0.04%
2023/04/24	0	0.00	126	25.27	25.35	-126	2,745	-4.59%	大賣/鉅額交易
2023/04/21	0	0.00	1	25.10	25.05	-1	2,853	-0.04%
2023/04/19	5	26.25	0	0.00	26.15	5	3,129	0.16%
2023/04/17	15	27.20	1	27.15	27.05	14	3,202	0.44%
2023/04/12	6	26.94	0	0.00	26.95	6	3,314	0.18%
2023/04/10	15	27.05	0	0.00	27.00	15	3,443	0.44%
2023/04/07	145	27.09	0.2	27.00	27.05	144.8	3,535	4.09%	大買/鉅額交易
2023/04/06	15	26.73	0	0.00	26.70	15	3,604	0.42%
2023/03/24	0	0.00	0	26.28	26.35	0	4,311	0.00%
2023/03/21	1	27.15	0	0.00	26.30	1	4,736	0.02%
2023/03/20	0	26.80	0	0.00	27.10	0	5,044	0.00%
2023/03/14	0	0.00	10	26.00	26.20	-10	5,205	-0.19%
2023/03/10	3	27.25	0	0.00	26.70	3	5,051	0.06%
2023/03/09	5	27.60	0	0.00	27.55	5	5,047	0.10%
2023/03/06	1	28.25	9	28.71	28.20	-8	5,067	-0.16%
2023/02/24	0	0.00	7	28.48	28.55	-7	4,828	-0.14%
2023/02/23	0	0.00	1	28.35	28.25	-1	4,801	-0.02%
2023/02/22	12	28.40	11	28.55	28.45	1	4,803	0.02%
2023/02/21	0	0.00	3	28.25	28.15	-3	4,793	-0.06%
2023/02/14	3	27.62	0	0.00	27.90	3	4,801	0.06%
2023/02/02	7	28.36	0.7	28.35	28.35	6.3	4,543	0.14%
2023/02/01	0	0.00	1	29.10	29.20	-1	4,474	-0.02%
2023/01/31	1	28.05	0	0.00	28.15	1	4,374	0.02%
2023/01/30	0	0.00	2	29.28	28.70	-2	4,323	-0.05%
2023/01/17	0	0.00	4.2	28.88	29.10	-4.2	4,240	-0.10%
2023/01/16	126	28.07	0	0.00	27.90	126	4,160	3.03%	大買/鉅額交易
2023/01/13	0	0.00	0	28.15	28.05	0	4,131	0.00%
2023/01/10	1	27.90	0.6	27.86	28.00	0.4	3,929	0.01%
2023/01/09	2	26.90	0	0.00	26.80	2	3,662	0.05%
2022/12/30	0	0.00	151	26.50	26.40	-151	3,446	-4.38%	大賣/鉅額交易
2022/12/29	1	26.60	0	0.00	26.80	1	3,383	0.03%
2022/12/26	0	0.00	114	26.24	26.90	-114	3,138	-3.63%	大賣/鉅額交易
2022/12/23	4	26.45	4	26.48	26.50	0	3,055	0.00%
2022/12/22	150	25.14	35	25.83	26.20	115	2,820	4.08%	大買/鉅額交易
2022/12/20	4	23.35	0	0.00	23.45	4	2,635	0.15%
2022/12/19	0.1	24.55	0	0.00	24.40	0.1	2,562	0.00%
2022/12/16	7	25.34	1	25.60	25.25	6	2,508	0.24%
2022/12/15	0	0.00	8	25.80	25.80	-8	2,413	-0.33%
2022/12/14	35	25.06	0	0.00	25.35	35	2,253	1.55%
2022/12/13	3	25.17	0	0.00	25.90	3	2,115	0.14%
2022/12/12	3	24.38	183	25.59	25.60	-180	1,944	-9.26%	大賣/鉅額交易
2022/12/09	0	0.00	452	23.85	24.35	-452	1,596	-28.31%	大賣/鉅額交易
2022/12/08	2	21.85	65	21.77	22.15	-63	1,270	-4.96%
2022/12/07	18	21.49	0	0.00	21.50	18	1,260	1.43%
2022/12/06	65	21.77	0	0.00	21.70	65	1,258	5.17%
2022/12/05	140	22.52	0	0.00	22.45	140	1,245	11.24%	大買/鉅額交易
2022/12/02	180	22.32	0	0.00	22.30	180	1,245	14.46%	大買/鉅額交易
2022/12/01	120	22.34	0	0.00	22.10	120	1,228	9.77%	大買/鉅額交易
2022/11/30	184	22.29	185	22.86	22.35	-1	1,197	-0.08%	大買/大賣/
2022/11/28	191	21.34	16	21.33	21.60	175	1,131	15.46%	大買/鉅額交易
2022/11/25	0	0.00	1	21.30	21.05	-1	1,117	-0.09%
2022/11/17	0	0.00	4	21.06	21.15	-4	1,134	-0.35%
2022/11/15	2	21.00	0	0.00	21.05	2	1,105	0.18%
2022/11/11	30	20.33	0	0.00	20.20	30	1,069	2.80%
2022/11/09	5	20.30	0	0.00	20.45	5	1,079	0.46%
2022/11/08	0	20.40	0	0.00	20.40	0	1,073	0.00%
2022/10/27	0	0.00	0	20.00	20.00	0	1,230	0.00%
2022/10/18	3	19.80	0	0.00	19.95	3	1,365	0.22%
2022/10/14	1	19.80	0	0.00	19.70	1	1,366	0.07%
2022/10/03	5	20.45	0	0.00	20.40	5	1,482	0.34%
2022/09/26	0	0.00	1	20.70	20.65	-1	1,471	-0.07%
2022/09/22	1	21.80	0	0.00	21.80	1	1,466	0.07%
2022/09/21	0	0.00	2	22.35	22.20	-2	1,456	-0.14%
2022/09/20	0	0.00	1	22.50	22.35	-1	1,455	-0.07%
2022/09/19	9	22.46	0	0.00	22.40	9	1,458	0.62%
2022/09/02	1	22.85	0	0.00	22.85	1	1,457	0.07%
2022/08/30	1	23.40	0	0.00	23.45	1	1,454	0.07%
2022/08/29	1	23.55	0	0.00	23.55	1	1,454	0.07%
2022/08/24	0	0.00	1	24.50	24.50	-1	1,441	-0.07%
2022/08/15	0.2	24.15	0	0.00	24.15	0.2	1,422	0.01%
2022/08/12	0	0.00	4	24.13	23.95	-4	1,419	-0.28%
2022/08/10	0	0.00	2	23.30	23.15	-2	1,414	-0.14%
2022/08/08	16.1	22.15	1	22.45	22.55	15.1	1,397	1.08%
2022/08/05	7	22.84	1	22.90	22.85	6	1,382	0.43%
2022/08/04	1	22.45	5	22.78	22.75	-4	1,417	-0.28%
2022/08/03	0	0.00	2	24.85	24.80	-2	1,338	-0.15%
2022/08/02	1.1	25.16	0	0.00	25.10	1.1	1,370	0.08%
2022/08/01	0	0.00	1	25.50	25.55	-1	1,405	-0.07%
2022/07/29	0	0.00	5	25.05	25.15	-5	1,416	-0.35%
2022/07/27	6	27.83	0	0.00	27.85	6	1,352	0.44%
2022/07/26	0.2	28.40	0.1	28.40	28.40	0.1	1,290	0.01%
2022/07/25	0	0.00	0	28.82	28.50	0	1,267	0.00%
2022/07/22	0.1	28.35	0	0.00	28.40	0.1	1,261	0.01%
2022/07/21	1	28.30	0	28.30	28.30	1	1,283	0.08%
2022/07/19	7	28.14	0	0.00	28.20	7	1,288	0.54%
2022/07/14	2	26.75	0	0.00	27.15	2	1,292	0.15%
2022/07/12	0.1	26.40	2	26.10	25.85	-1.9	1,265	-0.15%
2022/07/11	0	0.00	1	27.25	27.25	-1	1,245	-0.08%
2022/07/07	0	28.60	2	28.30	28.30	-2	1,222	-0.16%
2022/07/05	1	29.70	1	30.45	30.05	0	1,244	0.00%
2022/07/04	0	0.00	1	29.85	29.60	-1	1,256	-0.08%
2022/07/01	0	0.00	3	29.85	29.50	-3	1,296	-0.23%
2022/06/30	0.2	30.50	0	0.00	30.60	0.2	1,303	0.01%
2022/06/29	2	31.45	0	0.00	31.75	2	1,317	0.15%
2022/06/27	0	0.00	1	31.85	31.90	-1	1,364	-0.07%
2022/06/23	0	0.00	1	30.40	30.60	-1	1,410	-0.07%
2022/06/20	0	0.00	7	30.49	30.10	-7	1,671	-0.42%
2022/06/17	1	31.15	1.1	31.11	31.20	-0.1	1,674	0.00%
2022/06/16	1	32.10	2	31.80	31.60	-1	1,702	-0.06%
2022/06/13	0	0.00	5	32.25	32.10	-5	1,770	-0.28%
2022/06/10	0	0.00	0.1	32.50	32.90	-0.1	1,796	-0.01%
2022/06/09	2	32.60	0	0.00	32.90	2	1,819	0.11%
2022/06/07	1	31.85	5	32.25	32.30	-4	1,868	-0.21%
2022/06/06	3	31.95	0	0.00	32.05	3	1,878	0.16%
2022/06/02	2	31.65	2	31.80	31.85	0	1,960	0.00%
2022/06/01	0	0.00	3	31.80	31.80	-3	2,044	-0.15%
2022/05/31	0	0.00	3	31.40	31.40	-3	2,158	-0.14%
2022/05/27	4	30.85	0	0.00	30.90	4	2,462	0.16%
2022/05/25	2	30.90	0	0.00	30.90	2	2,566	0.08%
2022/05/23	5	30.93	0	0.00	30.85	5	2,651	0.19%
2022/05/20	0	0.00	3	31.15	31.10	-3	2,740	-0.11%
2022/05/13	3	29.20	1	29.00	29.60	2	2,969	0.07%
2022/05/12	6.2	29.15	0.1	29.55	28.85	6.2	3,237	0.19%
2022/05/10	1.2	30.24	1	31.00	30.70	0.2	3,403	0.00%
2022/05/09	9	32.06	0	0.00	31.60	9	3,378	0.27%
2022/05/06	2	33.00	3	33.00	33.05	-1	3,367	-0.03%
2022/04/28	2	32.80	0	0.00	32.95	2	3,471	0.06%
2022/04/27	5	32.71	0	0.00	32.55	5	3,479	0.14%
2022/04/25	1	33.05	0	0.00	33.10	1	3,560	0.03%
2022/04/18	6	33.20	0	0.00	33.15	6	3,647	0.16%
2022/04/15	4	33.50	0	0.00	33.50	4	3,724	0.11%
2022/04/13	0	0.00	2	33.55	33.90	-2	3,968	-0.05%
2022/04/12	4	33.33	0	0.00	33.25	4	3,998	0.10%
2022/04/11	16	33.68	0	0.00	33.60	16	4,014	0.40%
2022/04/08	1	34.20	0	0.00	34.40	1	4,003	0.02%
2022/04/07	2	34.70	0	0.00	34.20	2	4,010	0.05%
2022/03/30	0	0.00	1	35.35	35.35	-1	4,031	-0.02%
2022/03/29	0	35.30	2	35.25	35.30	-2	4,053	-0.05%
2022/03/28	0	0.00	2	35.15	35.50	-2	4,145	-0.05%
2022/03/25	2	35.90	8	35.89	35.95	-6	4,160	-0.14%
2022/03/18	4	34.66	0	0.00	34.70	4	4,014	0.10%
2022/03/17	2	34.15	4	34.20	34.45	-2	4,082	-0.05%
2022/03/16	1	33.70	0	0.00	33.70	1	4,092	0.02%
2022/03/15	2.1	33.85	4	33.90	33.80	-1.9	4,108	-0.05%
2022/03/14	11	34.30	0	0.00	34.15	11	4,155	0.26%
2022/03/11	0.1	34.20	0	0.00	34.20	0.1	4,189	0.00%
2022/03/10	4	34.45	0	0.00	34.30	4	4,201	0.10%
2022/03/09	0	34.05	0	0.00	34.00	0	4,225	0.00%
2022/03/08	3	33.82	2	34.15	33.70	1	4,261	0.02%
2022/03/07	0.1	35.05	0	0.00	34.60	0.1	4,226	0.00%
2022/03/04	8	35.57	0	0.00	35.60	8	4,253	0.19%
2022/03/03	0.1	36.10	2	36.20	36.25	-1.9	4,266	-0.04%
2022/03/02	1	35.45	2	35.60	35.45	-1	4,168	-0.02%
2022/03/01	0	0.00	0.3	35.35	35.60	-0.3	4,205	-0.01%
2022/02/24	1	34.40	6	34.85	34.20	-5	4,334	-0.12%
2022/02/23	0	0.00	4	35.15	35.05	-4	4,351	-0.09%
2022/02/22	4	35.05	1	35.70	34.90	3	4,492	0.07%
2022/02/21	2	35.60	0	0.00	35.50	2	4,532	0.04%
2022/02/18	2	35.15	0	0.00	35.15	2	4,592	0.04%
2022/02/16	1	35.00	1	34.90	35.35	0	4,720	0.00%
2022/02/14	1	35.80	1	35.55	35.55	0	4,982	0.00%
2022/02/11	3	35.63	0	0.00	35.65	3	5,007	0.06%
2022/02/10	1	34.95	4	35.03	35.10	-3	4,961	-0.06%
2022/02/08	1	34.55	1	34.55	34.55	0	5,261	0.00%
2022/02/07	0	0.00	6	33.78	34.30	-6	5,345	-0.11%
2022/01/25	2	33.05	0	0.00	33.00	2	5,690	0.04%
2022/01/24	2	33.40	0	0.00	33.35	2	5,776	0.03%
2022/01/19	2	34.40	5	34.60	34.20	-3	6,055	-0.05%
2022/01/18	0	0.00	2	34.35	34.25	-2	6,154	-0.03%
2022/01/12	0	0.00	4	33.61	33.75	-4	6,994	-0.06%
2022/01/11	4	33.44	1	33.45	33.55	3	7,192	0.04%
2022/01/07	11	35.55	15	35.59	34.75	-4	7,773	-0.05%
2022/01/04	0	0.00	2	35.05	34.90	-2	9,196	-0.02%
2022/01/03	0	0.00	1	35.00	35.05	-1	9,664	-0.01%
2021/12/29	0	0.00	2	34.65	34.80	-2	10,745	-0.02%
2021/12/28	1	34.25	0	0.00	34.35	1	11,326	0.01%
2021/12/27	2	34.35	0	0.00	34.30	2	11,903	0.02%
2021/12/23	2	34.55	2	34.95	34.60	0	13,998	0.00%
2021/12/22	7	34.48	7	34.66	34.65	0	16,436	0.00%
2021/12/21	6	33.40	4	34.15	34.10	2	17,341	0.01%
2021/12/20	1	33.65	1	33.75	33.55	0	18,710	0.00%
2021/12/17	0	0.00	6.3	33.52	33.45	-6.3	19,143	-0.03%
2021/12/16	6	33.30	0	0.00	33.30	6	19,482	0.03%
2021/12/15	7	33.37	0	0.00	33.35	7	19,611	0.04%
2021/12/14	1	33.65	0	0.00	33.50	1	19,983	0.01%
2021/12/13	6	33.79	0	0.00	33.80	6	20,189	0.03%
2021/12/10	4	34.30	0	0.00	34.30	4	20,181	0.02%
2021/12/08	2	35.05	0	0.00	34.90	2	20,189	0.01%
2021/12/07	0	0.00	2	35.10	35.10	-2	20,142	-0.01%
2021/12/06	1	34.60	1	34.65	34.65	0	20,117	0.00%
2021/12/03	4	34.40	2	34.40	34.30	2	20,129	0.01%
2021/12/02	0	0.00	10	33.85	33.75	-10	20,109	-0.05%
2021/12/01	1	33.20	3	33.80	34.20	-2	20,143	-0.01%
2021/11/30	1	33.90	3	34.00	33.90	-2	20,191	-0.01%
2021/11/29	12	33.99	45	34.14	34.15	-33	20,235	-0.16%
2021/11/26	7	35.44	0	0.00	35.15	7	20,251	0.03%
2021/11/25	52	36.19	3	36.05	35.75	49	20,268	0.24%
2021/11/23	1	35.00	0	0.00	34.85	1	20,057	0.00%
2021/11/22	2	34.85	0	0.00	34.85	2	20,073	0.01%
2021/11/19	4	35.43	3	35.73	35.00	1	20,029	0.00%
2021/11/18	3	35.15	2	34.83	35.05	1	19,973	0.01%
2021/11/17	6	35.15	5	35.01	35.00	1	19,924	0.01%
2021/11/16	3	35.38	0	0.00	35.35	3	19,846	0.02%
2021/11/15	1	35.60	4	35.68	35.50	-3	19,865	-0.02%
2021/11/12	13	36.11	8	36.06	35.90	5	19,827	0.03%
2021/11/11	10	35.81	7	36.12	35.75	3	19,643	0.02%
2021/11/10	13	36.38	8	36.69	36.15	5	19,500	0.03%
2021/11/09	12	36.43	0	0.00	36.50	12	19,246	0.06%
2021/11/08	11	36.43	0	0.00	36.30	11	19,157	0.06%
2021/11/05	0	0.00	1	36.80	36.90	-1	18,943	-0.01%
2021/11/03	12	36.46	9	36.55	36.50	3	18,843	0.02%
2021/11/02	6	36.72	98	36.93	36.30	-92	18,774	-0.49%
2021/11/01	2	36.85	367	37.02	37.25	-365	18,807	-1.94%	大賣/鉅額交易
2021/10/29	1	37.05	422	37.21	37.15	-421	18,740	-2.25%	大賣/鉅額交易
2021/10/28	62	36.74	44	36.76	36.75	18	18,731	0.10%
2021/10/27	8	37.18	53	37.01	37.40	-45	18,723	-0.24%
2021/10/26	87	37.21	100	37.18	37.10	-13	18,806	-0.07%
2021/10/25	2	38.00	2	37.88	38.15	0	18,698	0.00%
2021/10/22	308	37.88	113	37.49	37.45	195	18,631	1.05%	大買/大賣/鉅額交易
2021/10/21	52	38.62	5	39.16	39.35	47	18,376	0.26%
2021/10/20	122	38.82	202	38.91	38.85	-80	18,247	-0.44%	大買/大賣/
2021/10/19	35	39.94	0	0.00	40.05	35	18,122	0.19%
2021/10/18	115	39.85	71	40.48	39.90	44	17,952	0.25%	大買/
2021/10/15	188	39.26	105	39.60	39.35	83	17,673	0.47%	大買/大賣/
2021/10/14	156	39.60	324	40.51	39.50	-168	17,490	-0.96%	大買/大賣/鉅額交易
2021/10/13	189.8	42.26	89	42.74	41.40	100.8	16,976	0.59%	大買/
2021/10/12	138	43.96	8	43.27	42.45	130	16,720	0.78%	大買/鉅額交易
2021/10/08	261.9	43.40	70.3	44.93	43.20	191.6	16,080	1.19%	大買/鉅額交易
2021/10/07	135.1	43.59	29.2	44.60	44.50	105.9	15,724	0.67%	大買/鉅額交易
2021/10/06	162	44.53	1	45.15	43.95	161	15,314	1.05%	大買/鉅額交易
2021/10/05	119	44.04	2	43.98	45.10	117	14,841	0.79%	大買/鉅額交易
2021/10/04	4	44.25	2	44.20	43.20	2	14,349	0.01%
2021/10/01	6	44.53	9	44.64	44.45	-3	13,867	-0.02%
2021/09/30	6	46.18	72	47.23	46.30	-66	13,336	-0.49%
2021/09/29	140	46.28	91.1	46.03	46.15	48.9	12,071	0.40%	大買/
2021/09/28	33	43.03	53.9	43.43	43.95	-20.9	9,851	-0.21%
2021/09/27	38	42.17	32.2	41.57	43.10	5.8	10,849	0.05%
2021/09/24	6	39.00	25	39.09	39.30	-19	10,371	-0.18%
2021/09/23	5	36.74	6	38.48	38.50	-1	10,127	-0.01%
2021/09/22	1	36.30	6	36.08	36.30	-5	9,916	-0.05%
2021/09/17	4	36.14	1,410	35.42	36.10	-1,406	9,856	-14.26%	大賣/鉅額交易
2021/09/16	0	0.00	3	35.83	35.50	-3	9,546	-0.03%
2021/09/15	4	35.45	0	0.00	35.00	4	9,383	0.04%
2021/09/13	0	0.00	1	35.65	35.55	-1	9,457	-0.01%
2021/09/07	0	0.00	1	35.35	35.30	-1	9,788	-0.01%
2021/09/06	10	35.12	2	35.10	34.95	8	9,829	0.08%
2021/09/03	0	0.00	17	35.82	35.85	-17	9,820	-0.17%
2021/09/02	18	35.38	1	35.65	35.10	17	9,893	0.17%
2021/09/01	3	39.37	10	39.45	39.40	-7	9,867	-0.07%
2021/08/31	5	39.30	1	39.15	39.50	4	9,833	0.04%
2021/08/30	5	39.03	0	0.00	39.30	5	9,958	0.05%
2021/08/26	1	39.10	3	38.65	39.10	-2	10,416	-0.02%
2021/08/25	7	38.49	0	0.00	38.65	7	11,046	0.06%
2021/08/24	2	38.85	27	38.39	38.60	-25	11,173	-0.22%
2021/08/18	3	35.30	2	36.45	36.30	1	12,004	0.01%
2021/08/13	1	37.15	0	0.00	37.05	1	12,531	0.01%
2021/08/12	500	37.80	0	0.00	37.85	500	12,625	3.96%	大買/鉅額交易
2021/08/11	11	37.95	0	0.00	37.60	11	12,735	0.09%
2021/08/10	0	0.00	0	38.20	38.40	0	12,857	0.00%
2021/08/09	511	38.36	0	38.30	38.10	511	12,979	3.94%	大買/鉅額交易
2021/08/06	2	37.80	2	38.15	38.65	0	13,103	0.00%
2021/08/05	22	38.44	6	38.40	38.35	16	13,204	0.12%
2021/08/04	0	0.00	10	39.96	39.90	-10	13,244	-0.08%
2021/08/03	2	39.75	0	0.00	39.85	2	13,479	0.01%
2021/08/02	1	40.10	19	40.28	40.55	-18	13,761	-0.13%
2021/07/30	3	39.47	29	39.73	39.70	-26	14,299	-0.18%
2021/07/29	400	38.89	1	38.90	39.10	399	14,485	2.75%	大買/鉅額交易
2021/07/28	5	38.80	55	38.74	38.80	-50	14,616	-0.34%
2021/07/27	10	38.55	0	0.00	38.50	10	14,856	0.07%
2021/07/26	0	0.00	2	39.10	39.00	-2	15,191	-0.01%
2021/07/23	0	0.00	15	39.03	39.10	-15	15,448	-0.10%
2021/07/21	1	38.10	2	38.45	37.65	-1	15,590	-0.01%
2021/07/20	5	38.15	13	38.75	38.40	-8	15,616	-0.05%
2021/07/19	0	0.00	50	39.23	39.25	-50	15,751	-0.32%
2021/07/16	3	38.80	15	38.94	38.80	-12	16,273	-0.07%
2021/07/15	0	0.00	35	38.61	38.80	-35	16,387	-0.21%
2021/07/14	0	0.00	7	37.27	37.70	-7	16,735	-0.04%
2021/07/13	23	37.53	0	0.00	37.35	23	17,169	0.13%
2021/07/12	6	38.75	0	0.00	38.30	6	17,598	0.03%
2021/07/09	1	38.70	4	38.88	38.70	-3	18,127	-0.02%
2021/07/08	13.2	38.61	9	38.83	38.85	4.2	18,268	0.02%
2021/07/07	39	38.22	7	38.49	38.15	32	18,376	0.17%
2021/07/06	8	38.73	3	39.27	39.20	5	18,553	0.03%
2021/07/05	13	39.31	16	39.29	39.20	-3	18,734	-0.02%
2021/07/02	50	42.44	26	42.84	39.05	24	18,592	0.13%
2021/07/01	10	39.84	87.8	41.32	41.60	-77.8	16,770	-0.46%
2021/06/30	0	0.00	98.1	37.64	37.85	-98.1	16,020	-0.61%
2021/06/29	1	37.55	30	37.16	37.00	-29	16,016	-0.18%
2021/06/28	0	0.00	25	37.09	37.20	-25	16,233	-0.15%
2021/06/25	3	36.75	0	0.00	36.50	3	16,401	0.02%
2021/06/23	5	36.33	5	36.92	36.25	0	16,759	0.00%
2021/06/22	4	36.13	4	36.10	36.15	0	16,898	0.00%
2021/06/21	25.1	35.36	1	35.25	35.20	24.1	17,031	0.14%
2021/06/18	0	0.00	2	36.40	36.20	-2	17,123	-0.01%
2021/06/17	0	0.00	1	36.80	36.80	-1	17,349	-0.01%
2021/06/16	17	37.53	32	37.64	36.50	-15	17,461	-0.09%
2021/06/15	2.1	36.22	0	0.00	36.45	2.1	17,428	0.01%
2021/06/11	11.1	36.05	0	0.00	36.15	11.1	17,474	0.06%
2021/06/10	104	35.82	0	0.00	36.45	104	17,662	0.59%	大買/鉅額交易
2021/06/09	17	37.09	5	37.01	36.50	12	17,718	0.07%
2021/06/08	4	37.00	2	37.05	37.05	2	17,866	0.01%
2021/06/07	7	37.47	2	37.40	37.20	5	18,242	0.03%
2021/06/04	15	37.63	15.1	37.56	37.45	-0.1	18,638	0.00%
2021/06/03	2	37.23	2.1	37.30	37.10	-0.1	19,392	0.00%
2021/06/02	10	37.14	43.2	37.94	36.60	-33.2	20,601	-0.16%
2021/06/01	2	35.50	1	36.00	35.90	1	20,663	0.00%
2021/05/31	7.1	35.81	3	35.83	35.60	4.1	21,267	0.02%
2021/05/28	0	0.00	6	34.70	34.85	-6	21,037	-0.03%
2021/05/27	2	33.75	1	34.00	34.20	1	21,094	0.00%
2021/05/26	10.1	34.36	2	34.55	34.05	8.1	21,248	0.04%
2021/05/25	1	35.50	15.1	34.42	35.50	-14.1	21,140	-0.07%
2021/05/24	11	32.25	3.1	32.49	32.30	7.9	21,628	0.04%
2021/05/21	5	31.48	11	31.96	32.25	-6	22,278	-0.03%
2021/05/20	4.7	31.38	2	32.15	30.85	2.7	22,314	0.01%
2021/05/19	2	31.43	2	31.80	32.10	0	22,379	0.00%
2021/05/18	13.1	30.41	29	30.61	31.65	-15.9	22,487	-0.07%
2021/05/17	25.1	29.08	15	29.37	29.00	10.1	22,431	0.05%
2021/05/14	20	31.81	13	32.32	31.80	7	22,296	0.03%
2021/05/13	11	31.31	37	31.04	31.65	-26	22,147	-0.12%
2021/05/12	72	32.65	31	33.05	32.20	41	22,025	0.19%
2021/05/11	27	35.39	62	36.34	35.00	-35	21,745	-0.16%
2021/05/10	3	36.18	15	36.49	36.90	-12	21,516	-0.06%
2021/05/07	163.1	36.39	14	36.13	36.55	149.1	21,201	0.70%	大買/鉅額交易
2021/05/06	15	39.26	12	40.24	39.75	3	20,640	0.01%
2021/05/05	7	39.82	41	40.06	39.85	-34	20,309	-0.17%
2021/05/04	77.2	39.35	6.3	40.13	39.05	70.9	20,186	0.35%
2021/05/03	34.1	44.05	54	43.81	43.15	-19.9	19,931	-0.10%
2021/04/29	8.3	43.54	53.1	43.75	43.75	-44.8	19,648	-0.23%
2021/04/28	8.1	41.93	1	42.80	42.20	7.1	19,415	0.04%
2021/04/27	41.1	42.28	0	42.35	42.40	41.1	19,387	0.21%
2021/04/26	4	42.25	7.2	42.73	42.90	-3.2	19,333	-0.02%
2021/04/23	37.2	41.94	11	42.61	42.15	26.2	19,330	0.14%
2021/04/22	38	44.87	54.1	45.11	43.90	-16.1	19,196	-0.08%
2021/04/21	31.1	42.86	13.4	43.23	43.85	17.7	18,650	0.09%
2021/04/20	55.1	43.48	14	42.92	43.50	41.1	18,536	0.22%
2021/04/19	2.2	44.55	3.1	44.14	45.40	-0.9	18,243	0.00%
2021/04/16	18	40.70	74.1	40.40	41.85	-56.1	17,802	-0.32%
2021/04/15	3	39.90	39.1	39.72	39.70	-36.1	17,843	-0.20%
2021/04/14	19	37.47	7	38.08	37.75	12	17,911	0.07%
2021/04/13	35	38.37	28	38.70	38.20	7	17,898	0.04%
2021/04/12	29	38.82	6.4	38.66	38.80	22.6	17,800	0.13%
2021/04/09	7	37.34	20.1	37.49	37.60	-13.1	17,620	-0.07%
2021/04/08	1.1	36.47	2	36.90	36.70	-0.9	17,569	-0.01%
2021/04/07	11.1	36.60	1	37.50	36.60	10.1	17,749	0.06%
2021/04/06	24.1	36.91	20	36.82	37.05	4.1	17,717	0.02%
2021/04/01	7.1	36.65	0	0.00	36.70	7.1	17,629	0.04%
2021/03/31	5.3	36.33	6	36.64	37.30	-0.7	17,516	0.00%
2021/03/30	2	35.88	14.2	36.04	36.20	-12.2	17,267	-0.07%
2021/03/29	8.1	35.43	7	35.81	35.15	1.1	17,241	0.01%
2021/03/26	5.2	34.46	7.4	34.96	34.75	-2.2	17,774	-0.01%
2021/03/25	8.2	34.57	13	35.12	34.20	-4.8	17,695	-0.03%
2021/03/24	2.2	34.05	8	34.49	34.60	-5.8	17,537	-0.03%
2021/03/23	6	34.10	3.4	34.56	33.85	2.6	17,399	0.01%
2021/03/22	5	33.38	13	33.89	33.80	-8	17,312	-0.05%
2021/03/19	4	33.23	1	33.60	33.20	3	17,702	0.02%
2021/03/18	3	33.08	5	33.39	33.50	-2	17,826	-0.01%
2021/03/17	1	32.70	11	32.83	32.85	-10	17,767	-0.06%
2021/03/16	38	32.78	3	32.98	33.05	35	17,849	0.20%
2021/03/15	4	33.19	7	33.66	33.40	-3	17,647	-0.02%
2021/03/12	4.5	32.81	6	33.13	33.40	-1.5	17,469	-0.01%
2021/03/11	18	33.10	6	33.05	33.05	12	17,334	0.07%
2021/03/10	9.1	33.09	16	33.61	33.55	-6.9	17,100	-0.04%
2021/03/09	62	32.81	63	32.51	32.75	-1	16,543	-0.01%
2021/03/08	18	32.06	49.4	32.54	33.20	-31.4	15,618	-0.20%
2021/03/05	29	30.06	9	30.76	30.30	20	14,299	0.14%
2021/03/04	40	30.45	65	30.73	30.80	-25	13,634	-0.18%
2021/03/03	2	28.80	3	29.00	28.90	-1	12,912	-0.01%
2021/03/02	39	28.89	11	30.36	28.50	28	12,833	0.22%
2021/02/26	6	28.96	7.8	29.33	29.55	-1.8	12,619	-0.01%
2021/02/25	5	28.64	14	28.83	29.05	-9	12,458	-0.07%
2021/02/24	75	29.22	7	29.35	28.20	68	12,239	0.56%
2021/02/23	33	28.37	33	28.46	29.85	0	11,405	0.00%
2021/02/22	3	26.70	4.5	27.05	27.15	-1.5	10,711	-0.01%
2021/02/19	13	26.55	100	26.67	26.70	-87	10,613	-0.82%
2021/02/18	6	25.73	24	25.75	26.00	-18	10,517	-0.17%
2021/02/17	16	24.55	9	24.82	25.00	7	10,474	0.07%
2021/02/05	0	0.00	1	23.95	23.75	-1	10,436	-0.01%
2021/02/04	1	23.65	0	0.00	23.60	1	10,601	0.01%
2021/02/03	0	0.00	1	23.95	23.90	-1	11,083	-0.01%
2021/02/02	0	0.00	1	23.65	23.65	-1	11,234	-0.01%
2021/02/01	1	22.45	2	23.05	23.40	-1	11,368	-0.01%
2021/01/29	9	22.94	14	23.03	23.00	-5	11,407	-0.04%
2021/01/28	12	22.90	0	0.00	23.00	12	11,437	0.10%
2021/01/27	8	23.52	10	23.70	23.60	-2	11,431	-0.02%
2021/01/26	17	23.53	0	0.00	23.50	17	11,527	0.15%
2021/01/25	9	23.60	10	24.00	24.05	-1	11,560	-0.01%
2021/01/22	0	0.00	1	23.60	23.80	-1	11,647	-0.01%
2021/01/21	13	23.35	1	24.10	23.35	12	11,665	0.10%
2021/01/20	10	24.02	4	23.91	23.75	6	11,720	0.05%
2021/01/19	5	24.97	7	25.04	24.75	-2	11,856	-0.02%
2021/01/18	44	24.72	3	24.77	24.60	41	11,897	0.34%
2021/01/15	31	25.70	1	25.90	25.55	30	11,857	0.25%
2021/01/14	4	26.46	2	26.68	26.45	2	11,857	0.02%
2021/01/13	4	26.70	2	27.20	26.70	2	11,852	0.02%
2021/01/12	4	26.90	10	27.13	26.80	-6	11,835	-0.05%
2021/01/11	2.9	27.43	7	27.61	27.45	-4.1	11,797	-0.03%
2021/01/08	15	27.21	9	27.26	27.60	6	12,139	0.05%
2021/01/07	5	26.73	29.1	27.05	27.80	-24.1	11,721	-0.21%
2021/01/06	10	25.30	12	25.90	25.30	-2	11,316	-0.02%
2021/01/05	7	25.45	2	25.68	25.40	5	11,280	0.04%
2021/01/04	10	25.70	0	0.00	25.75	10	11,234	0.09%
2020/12/31	5	25.08	11	25.31	25.45	-6	11,063	-0.05%
2020/12/30	8	24.78	5	25.60	24.70	3	10,787	0.03%
2020/12/29	4	24.81	15	24.84	24.90	-11	10,551	-0.10%
2020/12/28	3	24.45	11	24.66	24.70	-8	10,456	-0.08%
2020/12/25	9	24.46	3	24.43	24.50	6	10,374	0.06%
2020/12/24	1	24.20	3	24.50	24.45	-2	10,343	-0.02%
2020/12/23	5	24.19	4	24.86	24.15	1	10,293	0.01%
2020/12/22	6	24.48	23	24.68	23.90	-17	10,240	-0.17%
2020/12/21	0	0.00	6	23.70	23.65	-6	9,761	-0.06%
2020/12/18	8	23.01	0	0.00	22.90	8	9,782	0.08%
2020/12/17	3	23.28	0	0.00	23.20	3	9,962	0.03%
2020/12/15	38	24.45	6	24.38	23.35	32	10,737	0.30%
2020/12/14	8	24.98	51	24.77	25.00	-43	10,800	-0.40%
2020/12/11	0	0.00	4	24.20	23.70	-4	10,830	-0.04%
2020/12/10	4	23.60	8	23.75	23.55	-4	11,161	-0.04%
2020/12/08	3	23.20	0	0.00	23.15	3	12,079	0.02%
2020/12/07	7	23.33	0	0.00	23.20	7	12,792	0.05%
2020/12/04	0	0.00	12	23.48	23.60	-12	12,743	-0.09%
2020/12/02	11	22.64	0	0.00	22.55	11	12,928	0.09%
2020/12/01	5	23.20	1	23.20	23.15	4	12,826	0.03%
2020/11/30	5	23.25	3	23.55	23.80	2	12,732	0.02%
2020/11/27	0	0.00	1	23.35	23.25	-1	12,649	-0.01%
2020/11/24	5	22.86	0	0.00	22.80	5	12,566	0.04%
2020/11/23	20	23.35	16	23.10	23.35	4	12,514	0.03%
2020/11/18	3	22.90	0	0.00	22.85	3	12,469	0.02%
2020/11/17	5	22.20	2	23.10	22.90	3	12,487	0.02%
2020/11/16	26	22.50	0	0.00	22.80	26	12,582	0.21%
2020/11/12	3	23.65	0.1	23.55	23.45	2.9	12,626	0.02%
2020/11/11	2	23.75	20	23.92	23.95	-18	12,531	-0.14%
2020/11/10	1	23.15	3.1	23.20	23.20	-2.1	12,053	-0.02%
2020/11/09	11	22.36	23	22.56	22.95	-12	11,838	-0.10%
2020/11/06	0	0.00	10	22.10	22.25	-10	11,664	-0.09%
2020/11/05	5	22.10	0	0.00	22.20	5	11,580	0.04%
2020/11/04	2	22.55	2	22.45	22.45	0	11,504	0.00%
2020/11/03	5	22.50	19	22.59	22.40	-14	11,397	-0.12%
2020/11/02	3	22.10	7	22.45	22.20	-4	11,280	-0.04%
2020/10/30	4	22.06	0	0.00	21.85	4	11,172	0.04%
2020/10/29	0	0.00	5	21.95	22.50	-5	11,001	-0.05%
2020/10/28	8	22.19	3	22.35	22.15	5	10,884	0.05%
2020/10/27	1	22.60	9.1	22.24	22.10	-8.1	10,722	-0.08%
2020/10/26	16	22.06	14	22.12	21.80	2	10,449	0.02%
2020/10/23	1	21.70	2.1	21.70	21.65	-1.1	10,299	-0.01%
2020/10/22	0	0.00	1	21.60	21.25	-1	10,209	-0.01%
2020/10/19	6	21.58	0	0.00	21.60	6	10,002	0.06%
2020/10/16	2	21.75	2	22.00	21.50	0	9,939	0.00%
2020/10/14	0	0.00	6	21.55	21.70	-6	9,276	-0.06%
2020/10/13	15	20.58	8	20.98	20.55	7	8,991	0.08%
2020/10/12	0	0.00	5	20.35	20.35	-5	8,798	-0.06%
2020/10/08	5	20.00	3	20.03	20.00	2	8,727	0.02%
2020/10/07	6	19.88	1	20.00	20.00	5	8,717	0.06%
2020/10/06	5	20.10	0	0.00	20.05	5	8,698	0.06%
2020/10/05	0	0.00	5	19.90	19.75	-5	8,660	-0.06%
2020/09/28	0	0.00	29	19.19	19.65	-29	8,546	-0.34%
2020/09/25	10	19.22	6	19.72	18.90	4	8,516	0.05%
2020/09/24	20	19.30	42	20.10	19.25	-22	8,326	-0.26%
2020/09/23	12	20.85	10	20.98	20.80	2	8,001	0.02%
2020/09/22	22	21.01	10	21.15	21.45	12	7,815	0.15%
2020/09/21	14	21.78	4	21.80	21.70	10	7,557	0.13%
2020/09/18	55	22.06	3	22.10	21.90	52	7,176	0.72%
2020/09/17	19	21.38	7.6	21.82	22.45	11.4	6,583	0.17%
2020/09/16	6	20.85	7.1	21.00	20.80	-1.1	5,838	-0.02%
2020/09/15	6	20.77	11	20.22	22.00	-5	5,536	-0.09%
2020/09/14	6	20.45	6	20.65	20.55	0	5,082	0.00%
2020/09/11	19	22.46	35.6	22.39	21.00	-16.6	4,814	-0.34%
2020/09/10	22	21.46	93.2	21.43	21.50	-71.2	3,904	-1.82%
2020/09/09	1.5	19.27	0	0.00	19.55	1.5	3,151	0.05%
2020/09/08	20	19.70	11	19.97	19.65	9	3,089	0.29%
2020/09/07	29	20.13	186	20.48	20.20	-157	2,992	-5.25%	大賣/鉅額交易
2020/09/04	6	19.15	0.6	19.05	19.00	5.4	2,709	0.20%
2020/09/03	10	19.18	5	19.40	19.35	5	2,709	0.18%
2020/09/02	6	18.82	6	18.84	18.95	0	2,691	0.00%
2020/09/01	14	18.71	0	0.00	18.65	14	2,688	0.52%
2020/08/28	5.1	19.15	2.1	19.30	19.25	3.1	2,748	0.11%
2020/08/26	5	19.70	0	0.00	19.70	5	2,759	0.18%
2020/08/25	2	19.80	41	19.75	19.80	-39	2,766	-1.41%
2020/08/24	5	19.75	10	19.98	19.95	-5	2,729	-0.18%
2020/08/21	5	19.40	15	19.59	19.70	-10	2,677	-0.37%
2020/08/20	16	19.11	5	20.05	19.30	11	2,571	0.43%
2020/08/19	0	0.00	35	19.42	19.40	-35	2,435	-1.44%
2020/08/18	63	19.58	56	19.68	19.45	7	2,370	0.30%
2020/08/17	0	0.00	10	18.45	18.80	-10	2,200	-0.45%
2020/08/14	0	0.00	5	18.10	18.10	-5	2,122	-0.24%
2020/08/12	0	0.00	6	18.00	17.90	-6	2,490	-0.24%
2020/07/30	6	17.20	0	0.00	17.15	6	2,914	0.21%
2020/07/27	31	17.21	0	0.00	17.20	31	3,082	1.01%
2020/07/24	14	17.86	0	0.00	17.75	14	3,109	0.45%
2020/07/23	0	0.00	15	18.18	18.20	-15	3,102	-0.48%
2020/07/22	3	19.15	0	0.00	19.20	3	3,089	0.10%
2020/07/20	5	19.10	13	19.00	19.00	-8	3,069	-0.26%
2020/07/13	1	19.15	22	19.05	19.15	-21	3,222	-0.65%
2020/07/10	11	19.06	0	0.00	19.05	11	3,243	0.34%
2020/07/09	0	0.00	5	19.30	19.30	-5	3,249	-0.15%
2020/07/08	1.6	19.21	0	0.00	19.25	1.6	3,274	0.05%
2020/07/07	7.3	19.23	0	0.00	19.20	7.3	3,312	0.22%
2020/07/06	5	19.40	3	19.35	19.45	2	3,327	0.06%
2020/07/03	11	19.06	0	0.00	19.10	11	3,318	0.33%
2020/07/02	1	19.20	8	19.18	19.20	-7	3,350	-0.21%
2020/07/01	11	18.96	0	0.00	19.05	11	3,378	0.33%
2020/06/30	3	18.80	1	18.95	18.95	2	3,388	0.06%
2020/06/23	2	18.95	0	0.00	18.95	2	3,508	0.06%
2020/06/19	0	0.00	0	18.80	18.65	0	3,561	0.00%
2020/06/17	5	18.90	0	0.00	18.95	5	3,564	0.14%
2020/06/15	0	0.00	5	19.10	18.80	-5	3,700	-0.14%
2020/06/12	5	18.47	0	0.00	18.70	5	3,759	0.13%
2020/06/11	8	19.14	0	0.00	18.90	8	3,772	0.21%
2020/06/08	1	19.40	0	0.00	19.45	1	3,736	0.03%
2020/06/04	16	19.40	0	0.00	19.50	16	3,651	0.44%
2020/06/03	5	19.60	0	0.00	19.60	5	3,617	0.14%
2020/06/01	0	0.00	2	19.50	19.35	-2	3,531	-0.06%
2020/05/28	1	19.40	0	0.00	19.20	1	3,475	0.03%
2020/05/27	5	19.45	0	0.00	19.45	5	3,454	0.14%
2020/05/26	0	0.00	4	19.58	19.40	-4	3,424	-0.12%
2020/05/25	5	19.25	0	0.00	19.00	5	3,347	0.15%
2020/05/20	17	19.39	1	19.20	19.20	16	3,183	0.50%
2020/05/19	0	0.00	9	19.56	19.90	-9	3,085	-0.29%
2020/05/18	0	0.00	4	18.56	18.50	-4	2,803	-0.14%
2020/05/15	0	0.00	3	17.85	18.15	-3	2,761	-0.11%
2020/05/14	0	0.00	1	17.75	17.40	-1	2,711	-0.04%
2020/05/13	3	17.82	0	0.00	18.00	3	2,683	0.11%
2020/05/11	9	18.27	4	18.45	18.15	5	2,644	0.19%
2020/05/08	11	18.89	0	0.00	18.60	11	2,566	0.43%
2020/05/07	2	18.80	0	0.00	19.05	2	2,522	0.08%
2020/05/06	6	18.85	9	18.95	18.80	-3	2,476	-0.12%
2020/05/05	0	0.00	5	18.25	18.15	-5	2,352	-0.21%
2020/05/04	8	17.62	0	0.00	17.75	8	2,310	0.35%
2020/04/30	0	0.00	17	18.15	18.20	-17	2,272	-0.75%
2020/04/29	0	0.00	1	17.00	17.15	-1	2,190	-0.05%
2020/04/23	0	0.00	2	16.18	16.30	-2	2,125	-0.09%
2020/04/22	1	16.00	0	0.00	16.05	1	2,099	0.05%
2020/04/20	15	16.08	0	0.00	16.10	15	2,043	0.73%
2020/04/17	16	16.56	0	0.00	16.40	16	2,008	0.80%
2020/04/16	2	16.60	0	0.00	16.65	2	1,950	0.10%
2020/04/14	3	16.80	0	0.00	16.90	3	1,892	0.16%
2020/04/10	0	0.00	30	15.87	16.25	-30	1,913	-1.57%
2020/04/09	30	15.55	0	0.00	15.75	30	1,903	1.58%
2020/04/07	0	0.00	52	14.90	14.90	-52	1,837	-2.83%
2020/04/06	4	14.65	1	14.65	14.75	3	1,799	0.17%
2020/03/31	10	13.95	10	14.10	14.15	0	1,731	0.00%
2020/03/27	1	13.65	1	13.50	13.50	0	1,652	0.00%
2020/03/25	0	0.00	3	13.85	14.00	-3	1,546	-0.19%
2020/03/24	0	0.00	14	13.04	13.10	-14	1,497	-0.93%
2020/03/23	1	12.30	0	0.00	12.30	1	1,484	0.07%
2020/03/20	13	12.30	0	0.00	12.70	13	1,474	0.88%
2020/03/19	7	11.65	0	0.00	11.65	7	1,406	0.50%
2020/03/18	8	12.90	0	0.00	12.90	8	1,338	0.60%
2020/03/17	44	14.06	0	0.00	14.10	44	1,246	3.53%
2020/03/16	0	15.85	0	0.00	15.50	0	1,173	0.00%
2020/03/13	6	16.05	0	0.00	16.60	6	1,139	0.53%
2020/03/12	0	0.00	2	17.75	17.80	-2	1,091	-0.18%
2020/03/09	3	18.95	0	0.00	18.80	3	1,052	0.29%
2020/03/05	0	0.00	10	19.70	19.65	-10	1,022	-0.98%
2020/03/03	10	19.40	4.4	19.50	19.60	5.6	1,019	0.54%
2020/02/27	0	0.00	1	19.60	19.45	-1	1,024	-0.10%
2020/02/26	0	0.00	2	19.38	19.35	-2	1,023	-0.20%
2020/02/10	7	18.86	0	0.00	18.90	7	1,371	0.51%
2020/02/06	0	0.00	0.1	19.30	19.20	-0.1	1,447	-0.01%
2020/02/05	2	18.85	0	0.00	18.85	2	1,483	0.13%
2020/02/04	1	18.85	0	0.00	18.90	1	1,492	0.07%
2020/01/31	2	19.10	0	0.00	19.10	2	1,579	0.13%
2020/01/30	11.3	19.19	0	0.00	19.10	11.3	1,656	0.68%
2020/01/20	6	20.77	0	0.00	20.75	6	1,726	0.35%
2020/01/16	0	0.00	19	20.85	20.80	-19	1,827	-1.04%
2020/01/15	0	0.00	5	21.05	21.10	-5	1,906	-0.26%
2020/01/13	0	0.00	11	21.00	21.05	-11	2,058	-0.53%
2020/01/10	6	21.08	40	21.07	21.05	-34	2,073	-1.64%
2020/01/09	4	21.35	0	0.00	21.35	4	2,074	0.19%
2020/01/06	72	22.13	4	22.31	22.00	68	2,072	3.28%
2020/01/03	0	0.00	3	21.67	21.80	-3	2,007	-0.15%
2020/01/02	3	21.20	0	0.00	21.15	3	1,974	0.15%
2019/12/30	0	0.00	3	21.10	20.95	-3	1,980	-0.15%
2019/12/27	12	21.16	0	0.00	21.10	12	1,991	0.60%
2019/12/24	0	0.00	4	21.30	21.25	-4	2,017	-0.20%
2019/12/20	0	0.00	1	21.30	21.20	-1	2,041	-0.05%
2019/12/19	2	21.08	0	0.00	21.15	2	2,081	0.10%
2019/12/17	0.4	21.30	0	0.00	21.30	0.4	2,154	0.02%
2019/12/16	9	21.04	2.1	21.05	21.10	6.9	2,155	0.32%
2019/12/10	5	20.90	0	0.00	20.85	5	2,372	0.21%
2019/12/05	4	20.50	0	0.00	20.45	4	2,397	0.17%
2019/12/04	3	20.40	13	20.39	20.35	-10	2,435	-0.41%
2019/12/03	1	20.50	1	20.65	20.65	0	2,457	0.00%
2019/12/02	2	20.90	2	20.65	20.65	0	2,460	0.00%
2019/11/29	10	21.05	0	0.00	21.15	10	2,450	0.41%
2019/11/28	0	0.00	0	21.30	21.25	0	2,454	0.00%
2019/11/27	1	21.30	0	0.00	21.25	1	2,460	0.04%
2019/11/26	0	0.00	1	21.65	21.65	-1	2,445	-0.04%
2019/11/25	5	21.32	3	21.20	21.20	2	2,434	0.08%
2019/11/21	4	21.35	3	21.55	21.55	1	2,445	0.04%
2019/11/19	0	0.00	2	21.65	21.90	-2	2,456	-0.08%
2019/11/18	13	21.25	0	0.00	21.25	13	2,448	0.53%
2019/11/15	4.3	21.59	1	21.80	21.65	3.3	2,431	0.14%
2019/11/14	7	21.69	5	21.50	21.50	2	2,437	0.08%
2019/11/13	1	22.20	0	0.00	22.15	1	2,371	0.04%
2019/11/12	2	22.55	2	22.55	22.55	0	2,382	0.00%
2019/11/11	7	22.86	4	22.58	22.40	3	2,440	0.12%
2019/11/08	1	22.90	69	23.41	23.45	-68	2,508	-2.71%
2019/11/07	1	22.80	23	23.18	23.20	-22	2,443	-0.90%
2019/11/06	2	23.00	45	22.96	23.00	-43	2,405	-1.79%
2019/11/05	2	22.83	2	23.00	22.80	0	2,368	0.00%
2019/11/04	0	0.00	1	22.65	22.85	-1	2,359	-0.04%
2019/11/01	0	0.00	1	22.50	22.50	-1	2,360	-0.04%
2019/10/31	1	22.30	6	22.67	22.50	-5	2,364	-0.21%
2019/10/30	2	22.53	1	22.75	22.60	1	2,316	0.04%
2019/10/29	1	22.35	19	22.54	22.75	-18	2,279	-0.79%
2019/10/28	0	0.00	1	22.30	22.60	-1	2,205	-0.05%
2019/10/25	0	0.00	11	21.95	22.00	-11	2,114	-0.52%
2019/10/24	1	21.40	2.4	21.81	21.95	-1.4	2,098	-0.07%
2019/10/23	0	0.00	45	21.54	21.75	-45	2,121	-2.12%
2019/10/22	0	0.00	6	21.06	21.20	-6	2,117	-0.28%
2019/10/21	0	0.00	25	20.56	20.70	-25	2,080	-1.20%
2019/10/18	4.6	20.00	0	0.00	20.15	4.6	2,060	0.22%
2019/10/17	0	0.00	6	19.78	20.00	-6	2,059	-0.29%
2019/10/16	0	0.00	1	19.50	19.60	-1	2,051	-0.05%
2019/10/15	2	19.10	0	0.00	19.10	2	2,053	0.10%
2019/10/09	1	19.50	0	0.00	19.35	1	2,070	0.05%
2019/10/08	0	0.00	1	19.70	19.65	-1	2,080	-0.05%
2019/10/07	10	19.68	0	0.00	19.80	10	2,088	0.48%
2019/10/04	0	0.00	5	20.05	19.95	-5	2,091	-0.24%
2019/10/02	1	19.95	0	0.00	19.85	1	2,134	0.05%
2019/09/27	16	19.95	0	0.00	19.85	16	2,168	0.74%
2019/09/25	1	20.30	0	0.00	20.20	1	2,187	0.05%
2019/09/24	0	0.00	5	20.65	20.45	-5	2,196	-0.23%
2019/09/23	0	0.00	17	20.57	20.60	-17	2,171	-0.78%
2019/09/20	5	20.10	0	0.00	20.10	5	2,148	0.23%
2019/09/18	9	19.99	0	0.00	19.95	9	2,154	0.42%
2019/09/17	5	20.30	1.2	20.38	20.20	3.8	2,132	0.18%
2019/09/16	1	20.30	35.1	20.57	20.40	-34.1	2,137	-1.60%
2019/09/12	0	0.00	2	19.45	19.40	-2	2,027	-0.10%
2019/09/11	0	0.00	25	19.39	19.35	-25	2,063	-1.21%
2019/09/10	5	19.20	15	19.28	19.25	-10	2,073	-0.48%
2019/09/09	20	19.10	0	0.00	19.10	20	2,087	0.96%
2019/09/06	31	19.13	25	19.24	19.10	6	2,087	0.29%
2019/09/05	0	0.00	1	19.50	19.55	-1	2,063	-0.05%
2019/09/03	0	0.00	5	19.15	19.25	-5	2,066	-0.24%
2019/08/30	20	18.95	0	0.00	18.95	20	2,075	0.96%
2019/08/29	5	18.85	0	0.00	18.85	5	2,074	0.24%
2019/08/27	1	19.10	0	0.00	18.90	1	2,079	0.05%
2019/08/26	5	19.28	10	19.25	19.20	-5	2,105	-0.24%
2019/08/23	0	0.00	26	19.47	19.55	-26	2,101	-1.24%
2019/08/22	0	0.00	11	19.10	19.15	-11	2,127	-0.52%
2019/08/21	7	18.94	0	0.00	18.90	7	2,143	0.33%
2019/08/20	0	0.00	21	19.05	19.00	-21	2,141	-0.98%
2019/08/19	0	0.00	16	18.83	18.80	-16	2,134	-0.75%
2019/08/16	4	18.15	11	18.12	18.30	-7	2,113	-0.33%
2019/08/15	3	18.03	5	17.90	18.05	-2	2,118	-0.09%
2019/08/14	50	18.52	5	18.65	18.50	45	2,128	2.11%
2019/08/13	34	18.82	3	18.60	18.75	31	2,084	1.49%
2019/08/12	9	20.07	0	0.00	20.05	9	2,056	0.44%
2019/08/08	3	20.20	0	0.00	20.30	3	2,102	0.14%
2019/08/07	10	20.20	10	20.50	20.20	0	2,164	0.00%
2019/08/06	1	19.90	1	20.30	20.30	0	2,172	0.00%
2019/08/05	2	20.10	1	20.30	20.20	1	2,168	0.05%
2019/08/02	2	20.75	0	0.00	20.60	2	2,156	0.09%
2019/08/01	5	21.20	10	21.25	21.10	-5	2,162	-0.23%
2019/07/31	1	21.50	35	21.40	21.40	-34	2,165	-1.57%
2019/07/29	0	0.00	10	21.75	21.80	-10	2,203	-0.45%
2019/07/26	22	21.87	10	22.15	21.90	12	2,250	0.53%
2019/07/25	6	21.79	29	21.68	22.15	-23	2,239	-1.03%
2019/07/24	20	24.19	23	24.20	24.15	-3	2,155	-0.14%
2019/07/23	36	24.21	6	24.24	24.25	30	2,081	1.44%
2019/07/22	10	24.15	20	24.13	24.15	-10	2,039	-0.49%
2019/07/19	6	24.06	10	24.10	24.05	-4	2,015	-0.20%
2019/07/18	0	0.00	1	24.10	24.05	-1	2,024	-0.05%
2019/07/17	0	0.00	20	24.10	24.10	-20	2,021	-0.99%
2019/07/16	0	0.00	15	24.07	24.15	-15	2,019	-0.74%
2019/07/15	3	24.00	11	24.01	24.10	-8	2,008	-0.40%
2019/07/12	17	23.90	41	23.92	23.90	-24	2,007	-1.20%
2019/07/08	1	23.45	0	0.00	23.50	1	2,021	0.05%
2019/07/05	0	0.00	10	23.63	23.55	-10	2,024	-0.49%
2019/07/04	20	23.50	2	23.58	23.60	18	2,035	0.88%
2019/07/03	20	23.58	0	23.60	23.50	20	2,060	0.97%
2019/07/02	36	23.65	0	0.00	23.65	36	2,086	1.73%
2019/06/27	0	0.00	1	23.85	23.85	-1	2,128	-0.05%
2019/06/25	0	0.00	0.2	23.60	23.50	-0.2	2,095	-0.01%
2019/06/20	0	0.00	61	23.42	23.60	-61	2,094	-2.91%
2019/06/19	25	23.00	0	0.00	23.30	25	2,081	1.20%
2019/06/18	40	22.85	0	0.00	22.95	40	2,072	1.93%
2019/06/17	10	23.00	1	23.10	23.00	9	2,080	0.43%
2019/06/14	0	0.00	1	22.80	22.80	-1	2,076	-0.05%
2019/06/13	1	22.65	7	22.58	22.70	-6	2,124	-0.28%
2019/06/12	0	0.00	25	22.46	22.40	-25	2,320	-1.08%
2019/06/11	0	0.00	31.2	22.35	22.45	-31.2	2,349	-1.33%
2019/06/06	30	21.82	5	21.85	21.85	25	2,431	1.03%
2019/06/05	0	0.00	1	22.00	21.85	-1	2,512	-0.04%
2019/06/04	5	21.85	0	0.00	21.70	5	2,613	0.19%
2019/06/03	1	21.60	0	0.00	21.75	1	2,685	0.04%
2019/05/31	0	0.00	1	22.00	22.00	-1	2,682	-0.04%
2019/05/30	1	21.70	0	0.00	21.70	1	2,653	0.04%
2019/05/29	2	21.75	0	0.00	21.65	2	2,667	0.07%
2019/05/24	0	0.00	30	21.28	21.15	-30	2,639	-1.14%
2019/05/23	10	21.10	45	21.18	21.15	-35	2,677	-1.31%
2019/05/22	10	21.48	5	21.75	21.30	5	2,697	0.19%
2019/05/21	0	0.00	15	21.52	21.55	-15	2,709	-0.55%
2019/05/17	11	21.20	30	21.15	21.00	-19	2,707	-0.70%
2019/05/16	10	21.95	0	0.00	21.70	10	2,681	0.37%
2019/05/15	33	22.23	0	0.00	22.15	33	2,671	1.24%
2019/05/14	50	22.57	24	22.59	22.65	26	2,632	0.99%
2019/05/13	20	22.65	0	0.00	22.75	20	2,669	0.75%
2019/05/10	0	0.00	1	22.90	22.80	-1	2,684	-0.04%
2019/05/09	30	22.97	1	22.95	22.90	29	2,721	1.07%
2019/05/08	5	22.85	0	0.00	23.00	5	2,706	0.18%
2019/05/06	42	23.34	30	23.29	23.20	12	2,712	0.44%
2019/05/03	26	23.11	20	23.10	23.35	6	2,675	0.22%
2019/05/02	20	22.95	30	22.98	22.95	-10	2,615	-0.38%
2019/04/29	50	22.81	8	22.75	22.75	42	2,649	1.59%
2019/04/25	10	23.00	35	23.08	23.00	-25	2,723	-0.92%
2019/04/23	10	22.90	0	0.00	22.95	10	2,743	0.36%
2019/04/22	12	22.90	1	23.00	22.90	11	2,761	0.40%
2019/04/18	20	22.96	0	0.00	22.65	20	2,855	0.70%
2019/04/17	15	22.80	1	22.95	22.95	14	2,946	0.48%
2019/04/16	2	22.70	0	0.00	22.70	2	2,972	0.07%
2019/04/15	6	22.70	0	0.00	22.70	6	2,979	0.20%
2019/04/12	20	22.75	0	0.00	22.60	20	3,009	0.66%
2019/04/11	25	22.85	21	22.84	22.75	4	3,000	0.13%
2019/04/10	15	22.90	10	22.90	23.00	5	2,975	0.17%
2019/04/09	6	23.03	13	22.98	23.10	-7	2,947	-0.24%
2019/04/08	7	22.80	17	22.89	22.85	-10	2,925	-0.34%
2019/04/02	9	22.48	0	0.00	22.35	9	2,922	0.31%
2019/04/01	39	22.55	0	0.00	22.50	39	2,932	1.33%
2019/03/29	0	0.00	10	22.70	22.70	-10	2,887	-0.35%
2019/03/27	0	22.75	2	22.80	22.75	-2	2,922	-0.07%
2019/03/26	1	22.75	0	0.00	22.75	1	2,922	0.03%
2019/03/25	8	22.64	1	22.60	22.65	7	2,926	0.24%
2019/03/22	14	22.96	0	0.00	22.85	14	2,923	0.48%
2019/03/21	2	22.80	20	22.85	22.90	-18	2,905	-0.62%
2019/03/19	2	22.65	0	0.00	22.65	2	2,917	0.07%
2019/03/15	30	22.03	0	0.00	22.50	30	2,910	1.03%
2019/03/14	15	22.75	0	0.00	22.80	15	2,786	0.54%
2019/03/13	3	22.87	0	0.00	22.95	3	2,807	0.11%
2019/03/12	20	23.35	0	0.00	23.35	20	2,821	0.71%
2019/03/11	6	23.40	13	23.55	23.30	-7	2,831	-0.25%
2019/03/07	6	24.13	3	24.22	23.95	3	2,800	0.11%
2019/03/04	0	0.00	35	23.89	23.90	-35	2,754	-1.27%
2019/02/26	5	23.55	0	0.00	23.55	5	2,748	0.18%
2019/02/25	0	0.00	264	23.62	23.60	-264	2,748	-9.61%	大賣/鉅額交易
2019/02/22	2	23.70	190	23.79	23.60	-188	2,735	-6.87%	大賣/鉅額交易
2019/02/21	3	23.80	530	23.87	23.85	-527	2,714	-19.41%	大賣/鉅額交易
2019/02/20	2	24.00	474	24.00	23.95	-472	2,713	-17.39%	大賣/鉅額交易
2019/02/19	10	23.85	266	23.91	23.90	-256	2,691	-9.51%	大賣/鉅額交易
2019/02/18	12	23.56	147	23.67	23.65	-135	2,675	-5.04%	大賣/鉅額交易
2019/02/15	16	23.71	0	0.00	23.45	16	2,687	0.60%
2019/02/14	0	0.00	3	24.27	24.25	-3	2,665	-0.11%
2019/02/13	7	23.79	1	23.95	23.85	6	2,635	0.23%
2019/02/12	0	0.00	157	24.03	24.05	-157	2,639	-5.95%	大賣/鉅額交易
2019/02/11	10	23.60	236	23.79	23.80	-226	2,677	-8.44%	大賣/鉅額交易
2019/01/30	114	23.36	2	23.70	23.50	112	2,668	4.20%	大買/鉅額交易
2019/01/29	1	23.10	0	0.00	23.15	1	2,653	0.04%
2019/01/28	0	0.00	0.1	23.15	23.20	-0.1	2,692	0.00%
2019/01/22	72	23.03	0	0.00	23.20	72	2,758	2.61%
2019/01/21	100	23.19	7	23.36	23.30	93	2,781	3.34%
2019/01/18	180	23.17	0	0.00	23.15	180	2,770	6.50%	大買/鉅額交易
2019/01/17	99	23.04	11	23.22	22.90	88	2,799	3.14%
2019/01/16	33	22.83	0	0.00	23.05	33	2,797	1.18%
2019/01/15	327	22.94	11	23.10	22.90	316	2,831	11.16%	大買/鉅額交易
2019/01/14	42	22.60	0	0.00	22.75	42	2,873	1.46%
2019/01/11	306	22.81	0	0.00	22.55	306	3,031	10.09%	大買/鉅額交易
2019/01/10	551	22.99	0	0.00	22.90	551	3,225	17.08%	大買/鉅額交易
2019/01/09	169	22.53	56	22.80	22.90	113	3,218	3.51%	大買/鉅額交易
2019/01/08	271	21.93	0	0.00	22.10	271	3,152	8.60%	大買/鉅額交易
2019/01/07	10	21.30	10	21.50	21.40	0	3,122	0.00%
2019/01/04	0	0.00	897	20.73	21.00	-897	3,128	-28.68%	大賣/鉅額交易
2019/01/03	205	21.67	0	0.00	21.35	205	3,160	6.49%	大買/鉅額交易
2019/01/02	103	22.01	0	0.00	21.85	103	3,156	3.26%	大買/鉅額交易
2018/12/28	50	21.91	0	0.00	22.00	50	3,185	1.57%
2018/12/27	185	22.10	0	0.00	22.00	185	3,242	5.71%	大買/鉅額交易
2018/12/26	145	22.20	5	22.61	22.00	140	3,249	4.31%	大買/鉅額交易
2018/12/25	165	22.39	5	22.25	22.75	160	3,278	4.88%	大買/鉅額交易
2018/12/24	65	22.60	20	22.25	22.70	45	3,336	1.35%
2018/12/22	0	21.85	0	0.00	21.85	0	3,318	0.00%
2018/12/21	20	21.73	10	22.05	21.60	10	3,364	0.30%
2018/12/19	6	22.05	0	0.00	22.10	6	3,418	0.18%
2018/12/18	26	22.18	0	0.00	22.25	26	3,530	0.74%
2018/12/17	9	22.59	6	22.85	22.50	3	3,612	0.08%
2018/12/14	40	22.83	5	22.94	22.80	35	3,674	0.95%
2018/12/13	20	23.13	0	0.00	23.10	20	3,675	0.54%
2018/12/12	4	23.16	0	0.00	23.20	4	3,691	0.11%
2018/12/11	1	23.10	5	22.75	22.75	-4	3,687	-0.11%
2018/12/10	2	22.60	1	22.55	22.60	1	3,700	0.03%
2018/12/07	0	0.00	1	22.90	23.00	-1	3,723	-0.03%
2018/12/06	1	22.35	0	0.00	22.30	1	3,704	0.03%
2018/12/05	3	22.83	3	23.12	22.75	0	3,764	0.00%
2018/12/04	12	23.13	12	23.47	23.10	0	3,865	0.00%
2018/12/03	0.9	23.05	6	22.65	23.10	-5.1	3,829	-0.13%
2018/11/30	5	21.28	2	21.40	21.60	3	3,764	0.08%
2018/11/29	1	20.85	0	0.00	20.85	1	3,739	0.03%
2018/11/26	0	0.00	5	20.30	20.40	-5	3,730	-0.13%
2018/11/23	3	20.40	0	0.00	20.30	3	3,747	0.08%
2018/11/22	7	20.47	10	20.40	20.45	-3	3,770	-0.08%
2018/11/21	3	20.15	0	0.00	20.25	3	3,806	0.08%
2018/11/20	9	20.10	2	20.20	20.10	7	3,818	0.18%
2018/11/19	2	20.35	0	0.00	20.45	2	3,848	0.05%
2018/11/16	0	0.00	5	20.65	20.55	-5	3,924	-0.13%
2018/11/15	13	20.83	0	0.00	20.85	13	4,041	0.32%
2018/11/14	3	20.60	2	20.90	20.60	1	4,062	0.02%
2018/11/13	2	21.05	1	20.85	21.15	1	4,129	0.02%
2018/11/12	8	20.38	16	20.15	20.50	-8	4,115	-0.19%
2018/11/09	17	19.99	0	0.00	20.20	17	4,142	0.41%
2018/11/08	2	20.55	6	20.54	20.35	-4	4,356	-0.09%
2018/11/07	0	0.00	1	19.35	19.45	-1	4,453	-0.02%
2018/11/06	0	0.00	9	19.01	19.00	-9	4,447	-0.20%
2018/11/05	8	18.40	1	18.75	18.70	7	4,414	0.16%
2018/11/02	3	18.40	0	0.00	18.40	3	4,370	0.07%
2018/11/01	0	0.00	1	18.60	18.65	-1	4,324	-0.02%
2018/10/31	0	0.00	2	18.15	18.30	-2	4,317	-0.05%
2018/10/30	1	17.55	5	17.74	17.85	-4	4,298	-0.09%
2018/10/26	10	17.80	10	17.85	17.95	0	4,286	0.00%
2018/10/25	2	17.83	21	17.79	17.60	-19	4,287	-0.44%
2018/10/24	2	18.40	0	0.00	18.45	2	4,259	0.05%
2018/10/23	11	18.73	10	18.65	18.80	1	4,221	0.02%
2018/10/22	0	0.00	19	18.69	18.90	-19	4,191	-0.45%
2018/10/19	32	18.31	20	18.33	18.15	12	4,177	0.29%
2018/10/18	25	20.08	4	19.75	19.50	21	4,094	0.51%
2018/10/17	13	21.86	0	0.00	21.25	13	3,885	0.33%
2018/10/16	6	22.27	0	0.00	22.05	6	3,833	0.16%
2018/10/12	1	21.75	20	22.40	22.80	-19	3,786	-0.50%
2018/10/11	10	23.33	31	23.62	22.65	-21	3,769	-0.56%
2018/10/09	0	0.00	0	25.15	25.15	0	3,719	0.00%
2018/10/05	0	0.00	20	25.00	25.25	-20	3,692	-0.54%
2018/10/03	28	25.00	0	0.00	25.00	28	3,616	0.77%
2018/10/02	14	25.61	28	25.75	25.50	-14	3,560	-0.39%
2018/10/01	3	25.45	0	0.00	25.40	3	3,510	0.09%
2018/09/27	0	0.00	1	25.90	25.65	-1	3,485	-0.03%
2018/09/25	3	25.53	20	25.80	25.35	-17	3,474	-0.49%
2018/09/21	20	24.43	2	25.35	25.40	18	3,475	0.52%
2018/09/20	21	24.52	2	24.53	24.35	19	3,449	0.55%
2018/09/19	10	24.80	0	0.00	24.85	10	3,434	0.29%
2018/09/18	8	25.10	0	0.00	24.85	8	3,456	0.23%
2018/09/17	1	25.60	0.1	25.60	25.30	0.9	3,472	0.03%
2018/09/14	0	0.00	1	25.40	25.50	-1	3,469	-0.03%
2018/09/13	36.7	25.21	36	25.25	25.35	0.7	3,429	0.02%
2018/09/12	2	24.90	0	0.00	25.00	2	3,399	0.06%
2018/09/11	4	24.99	0	0.00	25.25	4	3,361	0.12%
2018/09/10	21	26.49	3	27.40	25.95	18	3,259	0.55%
2018/09/07	0	0.00	1	28.60	28.45	-1	3,165	-0.03%
2018/09/06	8	28.67	1	29.05	28.60	7	3,145	0.22%
2018/09/05	7	29.19	0	0.00	29.30	7	3,113	0.22%
2018/08/31	21	30.00	0	0.00	30.05	21	3,179	0.66%
2018/08/30	0	0.00	1	29.85	29.80	-1	3,206	-0.03%
2018/08/29	0	0.00	13	30.00	29.95	-13	3,214	-0.40%
2018/08/28	10	30.04	0	0.00	30.05	10	3,238	0.31%
2018/08/27	1	30.25	6	30.40	30.15	-5	3,258	-0.15%
2018/08/24	1	30.25	0	0.00	30.30	1	3,252	0.03%
2018/08/23	3	30.18	1	30.15	30.15	2	3,265	0.06%
2018/08/22	2	30.83	13	30.93	31.00	-11	3,181	-0.35%
2018/08/21	1	30.35	0	0.00	30.40	1	3,095	0.03%
2018/08/20	5	30.82	8	30.66	30.40	-3	3,098	-0.10%
2018/08/17	6	30.30	3	30.30	30.15	3	3,059	0.10%
2018/08/16	1	30.15	3	30.25	30.35	-2	3,104	-0.06%
2018/08/15	5	30.58	26.1	30.69	30.75	-21.1	3,149	-0.67%
2018/08/14	1	29.95	51	29.99	30.00	-50	2,956	-1.69%
2018/08/13	2	28.40	0	0.00	28.20	2	2,872	0.07%
2018/08/10	2	28.65	0	0.00	28.75	2	3,002	0.07%
2018/08/09	2	28.85	0	0.00	28.85	2	3,040	0.07%
2018/08/03	2	29.30	2	29.05	28.90	0	3,377	0.00%
2018/08/02	4	28.70	0	29.00	28.65	4	3,423	0.12%
2018/08/01	3	29.30	2	29.20	29.25	1	3,555	0.03%
2018/07/31	2	29.10	2	28.90	29.00	0	3,558	0.00%
2018/07/30	2	28.35	4	28.55	28.45	-2	3,534	-0.06%
2018/07/27	2	28.45	0	0.00	28.35	2	3,525	0.06%
2018/07/26	6	28.23	0	0.00	28.35	6	3,529	0.17%
2018/07/25	24	30.33	2	30.20	30.40	22	3,494	0.63%
2018/07/24	14	29.79	0	0.00	29.90	14	3,448	0.41%
2018/07/23	5	29.50	2	29.75	29.55	3	3,462	0.09%
2018/07/17	4	29.23	0	0.00	29.25	4	3,613	0.11%
2018/07/16	2	29.50	0	0.00	29.55	2	3,666	0.05%
2018/07/13	11	29.60	0	0.00	29.85	11	3,785	0.29%
2018/07/12	0	0.00	0.1	29.80	29.80	-0.1	3,881	0.00%
2018/07/11	3	29.60	0	0.00	29.60	3	3,933	0.08%
2018/07/10	0	0.00	6	29.50	29.60	-6	4,072	-0.15%
2018/07/09	2	29.00	0	0.00	29.00	2	4,146	0.05%
2018/07/06	6	29.15	0	0.00	28.90	6	4,183	0.14%
2018/07/05	3	29.63	0	0.00	29.50	3	4,268	0.07%
2018/07/04	0	0.00	2	29.95	29.80	-2	4,309	-0.05%
2018/07/03	7	29.93	0	0.00	29.85	7	4,406	0.16%
2018/07/02	0	0.00	5	30.78	30.80	-5	4,364	-0.11%
2018/06/29	0	0.00	5	30.00	30.30	-5	4,270	-0.12%
2018/06/28	11	29.72	9	30.01	29.60	2	4,308	0.05%
2018/06/27	0	0.00	27	29.18	29.60	-27	4,291	-0.63%
2018/06/26	10	28.34	2	28.20	28.40	8	4,318	0.19%
2018/06/25	5	29.04	4	28.85	28.80	1	4,390	0.02%
2018/06/21	15	29.36	0	0.00	29.25	15	4,479	0.33%
2018/06/19	3	29.72	0	0.00	29.60	3	4,576	0.07%
2018/06/15	2	29.35	0	0.00	30.00	2	4,706	0.04%
2018/06/14	15	29.80	0	0.00	29.80	15	4,730	0.32%
2018/06/13	0	0.00	15	30.05	29.95	-15	4,872	-0.31%
2018/06/12	7	30.00	0	0.00	30.00	7	5,081	0.14%
2018/06/11	9	30.03	0	0.00	30.00	9	5,111	0.18%
2018/06/08	6	30.45	4	30.58	30.20	2	5,137	0.04%
2018/06/07	0	0.00	7	30.31	30.15	-7	5,118	-0.14%
2018/06/05	0	0.00	3	30.00	29.90	-3	5,233	-0.06%
2018/06/01	1	30.20	2	30.20	30.25	-1	5,208	-0.02%
2018/05/31	4	30.01	0	0.00	29.85	4	5,260	0.08%
2018/05/29	2	30.10	1	30.10	30.20	1	5,338	0.02%
2018/05/28	5	30.30	1	30.30	30.20	4	5,369	0.07%
2018/05/25	18	30.42	1	30.40	30.50	17	5,387	0.32%
2018/05/24	8	30.89	0	0.00	30.80	8	5,368	0.15%
2018/05/23	4	31.51	0	0.00	31.40	4	5,350	0.07%
2018/05/22	3	31.87	0	0.00	31.85	3	5,329	0.06%
2018/05/21	3	32.38	4	32.70	32.10	-1	5,368	-0.02%
2018/05/18	9	31.98	12	32.04	32.20	-3	5,286	-0.06%
2018/05/17	0	0.00	4	31.36	31.40	-4	5,210	-0.08%
2018/05/16	1	31.50	25	31.20	31.60	-24	5,245	-0.46%
2018/05/15	8	30.17	6	30.50	30.15	2	5,151	0.04%
2018/05/14	2	30.45	0	0.00	30.65	2	5,121	0.04%
2018/05/11	0	0.00	10	30.96	30.90	-10	5,122	-0.20%
2018/05/10	4	30.50	6	30.80	30.50	-2	5,108	-0.04%
2018/05/09	32	30.76	0	0.00	30.30	32	5,070	0.63%
2018/05/08	6	31.95	1	32.15	32.15	5	4,960	0.10%
2018/05/07	0	0.00	3	31.95	32.05	-3	5,050	-0.06%
2018/05/04	4	31.50	6	31.70	31.60	-2	5,285	-0.04%
2018/05/03	8	31.43	0	0.00	31.45	8	5,370	0.15%
2018/05/02	10	31.55	0	0.00	31.70	10	5,422	0.18%
2018/04/30	9	31.82	0	0.00	31.95	9	5,423	0.17%
2018/04/27	2	31.95	4	32.15	32.20	-2	5,429	-0.04%
2018/04/26	4	32.18	8	32.50	32.20	-4	5,437	-0.07%
2018/04/25	2	31.80	0	0.00	32.20	2	5,412	0.04%
2018/04/24	3	32.30	0	0.00	32.15	3	5,465	0.05%
2018/04/23	7	32.99	2	32.70	32.70	5	5,464	0.09%
2018/04/20	6	33.80	2	34.30	33.80	4	5,511	0.07%
2018/04/19	3	34.30	2	34.80	33.90	1	5,523	0.02%
2018/04/18	0	0.00	19	34.07	34.20	-19	5,693	-0.33%
2018/04/17	6	33.50	0	0.00	33.20	6	5,704	0.11%
2018/04/16	0	0.00	30	34.24	33.95	-30	5,726	-0.52%
2018/04/13	1	32.75	3	33.23	33.20	-2	5,722	-0.03%
2018/04/12	0	0.00	0.1	33.00	33.15	-0.1	5,683	0.00%
2018/04/11	5	32.61	0	0.00	32.40	5	5,689	0.09%
2018/04/10	3	32.57	3	33.15	33.10	0	5,668	0.00%
2018/04/09	4	32.85	13	32.70	32.70	-9	5,656	-0.16%
2018/04/03	7	31.74	2.3	31.93	31.90	4.7	5,601	0.08%
2018/04/02	6	32.19	3.3	32.49	32.40	2.7	5,906	0.05%
2018/03/31	0	0.00	15	32.35	32.50	-15	6,027	-0.25%
2018/03/30	0	0.00	17	31.52	31.50	-17	6,321	-0.27%
2018/03/29	20	31.18	1	31.10	31.10	19	6,503	0.29%
2018/03/28	0	0.00	5	31.94	32.00	-5	6,607	-0.08%
2018/03/27	4	31.58	9	31.78	31.80	-5	6,802	-0.07%
2018/03/26	23	31.33	9	31.39	31.20	14	7,123	0.20%
2018/03/23	15	31.53	3	32.00	31.65	12	7,068	0.17%
2018/03/22	7	32.63	8	32.44	32.20	-1	7,058	-0.01%
2018/03/21	3	33.05	0	0.00	32.75	3	7,017	0.04%
2018/03/20	5	32.42	5	32.80	33.50	0	6,894	0.00%
2018/03/19	10	32.91	3	33.35	32.70	7	6,828	0.10%
2018/03/16	1	33.10	20	32.73	33.70	-19	6,707	-0.28%
2018/03/15	6	31.60	1	31.65	31.60	5	6,527	0.08%
2018/03/14	11	32.02	2	32.20	31.85	9	6,512	0.14%
2018/03/13	28	32.38	0	0.00	32.40	28	6,521	0.43%
2018/03/12	6	32.58	15	32.84	32.75	-9	6,511	-0.14%
2018/03/09	2	32.10	15	32.24	32.40	-13	6,496	-0.20%
2018/03/08	15	31.76	8	32.29	31.60	7	6,563	0.11%
2018/03/07	4	31.55	4	32.03	31.75	0	6,584	0.00%
2018/03/06	8	31.88	4	32.53	31.70	4	6,584	0.06%
2018/03/05	9	32.17	0	0.00	32.00	9	6,596	0.14%
2018/03/02	13	33.09	0	0.00	32.70	13	6,559	0.20%
2018/03/01	3	32.85	13	33.77	34.00	-10	6,529	-0.15%
2018/02/27	2	33.55	4	33.94	33.40	-2	6,471	-0.03%
2018/02/26	0	0.00	5	33.42	33.20	-5	6,443	-0.08%
2018/02/23	1	33.00	0	0.00	32.90	1	6,472	0.02%
2018/02/22	10	33.12	1	33.15	32.75	9	6,489	0.14%
2018/02/21	1	33.40	12	33.23	34.00	-11	6,570	-0.17%
2018/02/12	0	0.00	2	31.50	31.60	-2	6,738	-0.03%
2018/02/09	6	30.98	0	0.00	30.85	6	6,932	0.09%
2018/02/08	1	30.60	11	31.68	32.05	-10	6,939	-0.14%
2018/02/07	4	31.45	3	32.30	31.05	1	6,913	0.01%
2018/02/06	16	30.57	18	31.25	31.40	-2	7,059	-0.03%
2018/02/05	14	31.90	3	32.20	31.95	11	7,244	0.15%
2018/02/02	1	33.30	0	0.00	33.20	1	7,238	0.01%
2018/02/01	1	33.30	1	33.50	33.95	0	7,259	0.00%
2018/01/31	8	33.10	8	33.60	33.65	0	7,278	0.00%
2018/01/30	17	34.16	4	34.70	33.65	13	7,274	0.18%
2018/01/29	4	35.09	15	34.82	35.55	-11	7,250	-0.15%
2018/01/26	0	0.00	10	33.39	33.85	-10	7,042	-0.14%
2018/01/25	2	32.70	6	32.95	32.85	-4	7,033	-0.06%
2018/01/24	2	32.20	2	32.70	32.45	0	6,988	0.00%
2018/01/23	3	32.22	2.8	32.35	32.10	0.2	7,029	0.00%
2018/01/22	2	32.00	2	32.70	32.70	0	7,014	0.00%
2018/01/19	4	32.45	5	32.80	32.20	-1	7,063	-0.01%
2018/01/18	13	32.15	1	32.30	32.40	12	7,059	0.17%
2018/01/17	5	32.58	1	33.35	32.65	4	7,034	0.06%
2018/01/16	3	33.17	0	0.00	33.10	3	7,009	0.04%
2018/01/15	2	33.70	2	34.20	33.60	0	6,962	0.00%
2018/01/12	3	33.87	9	33.91	33.80	-6	6,929	-0.09%
2018/01/11	5	32.70	34	32.94	32.70	-29	6,666	-0.44%
2018/01/10	4	32.20	4	32.70	32.00	0	6,592	0.00%
2018/01/09	3	32.27	7	32.47	32.20	-4	6,553	-0.06%
2018/01/08	4	31.91	0	0.00	31.95	4	6,467	0.06%
2018/01/05	6	32.22	4	32.05	32.05	2	6,482	0.03%
2018/01/04	22	32.02	2	32.55	32.05	20	6,452	0.31%
2018/01/02	3	32.50	6	32.73	32.95	-3	6,383	-0.05%